We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 48.00 | 1.46% | 3,329.00 | 3,327.00 | 3,328.00 | 3,331.00 | 3,291.00 | 3,303.00 | 2,293,088 | 16:35:21 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Miscellaneous Publishing | 9.16B | 1.78B | 0.9458 | 35.18 | 62.65B |
From Apr 2019 to Apr 2024
TIDMREL
RNS Number : 0632F
RELX PLC
15 February 2018
15 February 2018
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 200,206 RELX PLC ordinary shares of 14 (51) /(116) pence each on the London Stock Exchange at a price of 1452.5865 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 63,582,623 ordinary shares in treasury, and has 1,060,245,404 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 3,504,837 shares.
RELX NV announces that today it purchased through UBS Limited 178,255 RELX NV ordinary shares of EUR0.07 each on the Euronext Amsterdam Stock Exchange at a price of EUR16.4111 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 55,685,655 ordinary shares in treasury, and has 944,390,258 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 3,122,555 shares.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by UBS Limited is set out below.
RELX PLC
Transaction details: RELX PLC ordinary shares of 14 (51) /(116) pence each
Issuer name: RELX PLC ISIN: GB00B2B0DG97 Intermediary name: UBS Limited Intermediary Code: UBSWGB24 Timezone: UTC Currency: GBP
Aggregated information
Date of purchase: 15 February 2018 Number of ordinary shares purchased: 200,206 Volume weighted average price paid per share (p): 1452.5865
Disaggregated information
Hot Features
Premium
Transaction Transaction Volume Price Platform MatchId
Date Time (p) Code
15-Feb-2018 15:28:13 489 1466.00 XLON 1316249
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:27:58 246 1466.00 XLON 1315671
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:27:58 421 1466.00 XLON 1315675
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:27:58 235 1466.00 XLON 1315673
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:27:58 204 1466.00 XLON 1315669
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:27:34 276 1466.00 XLON 1314638
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:27:34 303 1466.00 XLON 1314636
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:27:34 570 1466.00 XLON 1314634
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:27:06 549 1466.50 XLON 1313727
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:27:06 43 1466.50 XLON 1313725
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:27:06 67 1466.50 XLON 1313719
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:27:06 145 1466.50 XLON 1313716
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:27:06 203 1466.50 XLON 1313714
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:26:23 407 1466.50 XLON 1312488
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:26:23 208 1466.50 XLON 1312486
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:26:23 200 1466.50 XLON 1312478
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:26:05 33 1467.00 XLON 1311830
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:26:05 443 1467.00 XLON 1311832
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:26:05 44 1467.00 XLON 1311828
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:25:29 727 1467.00 XLON 1309963
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:24:58 412 1466.00 XLON 1308560
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:24:56 670 1466.50 XLON 1308513
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:24:35 34 1467.00 XLON 1307425
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:24:35 426 1467.00 XLON 1307423
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:24:16 541 1466.50 XLON 1306402
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:24:02 100 1466.00 XLON 1305771
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:23:45 419 1466.00 XLON 1305019
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:23:02 427 1466.00 XLON 1303078
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:22:54 496 1466.00 XLON 1302737
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:22:51 443 1466.50 XLON 1302640
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:22:04 84 1466.00 XLON 1300846
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:22:04 347 1466.00 XLON 1300844
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:22:04 178 1466.00 XLON 1300842
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:22:04 339 1466.00 XLON 1300834
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:22:04 279 1466.00 XLON 1300805
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:22:04 316 1466.00 XLON 1300803
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:21:24 461 1466.00 XLON 1299007
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:20:28 431 1465.00 XLON 1296058
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:20:28 909 1465.50 XLON 1296050
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:19:21 453 1465.50 XLON 1292684
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:19:21 779 1465.50 XLON 1292657
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:19:16 100 1465.50 XLON 1292237
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:19:16 200 1465.50 XLON 1292235
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:19:16 82 1465.50 XLON 1292233
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:18:34 194 1464.00 XLON 1290177
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:18:03 437 1466.00 XLON 1288704
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:18:03 433 1466.00 XLON 1288706
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:17:20 709 1466.50 XLON 1286944
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:17:20 472 1466.50 XLON 1286942
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:16:16 581 1466.00 XLON 1283520
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:16:16 422 1466.00 XLON 1283517
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:16:07 402 1466.50 XLON 1282922
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:16:07 271 1466.50 XLON 1282920
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:15:39 701 1466.00 XLON 1281658
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:15:39 100 1466.00 XLON 1281656
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:15:39 2 1466.00 XLON 1281654
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:13:57 423 1465.50 XLON 1277129
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:13:33 488 1466.00 XLON 1275839
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:13:33 528 1466.00 XLON 1275837
------------- ------------ ------- -------- --------- --------
15-Feb-2018 15:13:00 100 1466.00 XLON 1274530
------------- ------------ ------- -------- --------- -------- 15-Feb-2018 15:13:00 200 1466.00 XLON 1274528 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 15:13:00 144 1466.00 XLON 1274532 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 15:12:57 225 1466.50 XLON 1274421 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 15:12:57 774 1466.50 XLON 1274419 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 15:11:22 839 1465.00 XLON 1270444 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 15:09:59 498 1465.50 XLON 1267365 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 15:09:59 135 1465.50 XLON 1267363 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 15:09:59 459 1465.50 XLON 1267361 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 15:09:59 442 1466.00 XLON 1267331 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 15:09:59 434 1466.00 XLON 1267329 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 15:08:11 1,099 1464.50 XLON 1262599 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 15:07:59 1,247 1465.00 XLON 1261879 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 15:05:41 633 1465.00 XLON 1256394 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 15:05:41 428 1465.00 XLON 1256392 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 15:05:39 544 1465.50 XLON 1256305 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 15:05:39 516 1465.50 XLON 1256303 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 15:03:32 689 1463.00 XLON 1250539 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 15:03:28 100 1462.50 XLON 1250379 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 15:03:28 100 1462.50 XLON 1250377 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 15:03:28 100 1462.50 XLON 1250375 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 15:03:28 181 1462.50 XLON 1250373 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 15:03:25 454 1463.00 XLON 1250167 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 15:01:44 472 1461.50 XLON 1245774 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 15:01:01 448 1462.50 XLON 1243843 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 15:01:00 666 1463.00 XLON 1243787 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:59:48 474 1463.00 XLON 1238814 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:59:38 547 1464.00 XLON 1237781 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:59:34 116 1464.50 XLON 1237532 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:59:34 489 1464.50 XLON 1237530 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:59:01 675 1465.00 XLON 1235947 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:58:14 453 1465.00 XLON 1234454 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:57:42 771 1465.00 XLON 1233250 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:57:34 177 1465.00 XLON 1232992 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:57:17 100 1465.00 XLON 1232484 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:57:17 100 1465.00 XLON 1232482 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:57:17 61 1465.00 XLON 1232480 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:55:57 351 1465.00 XLON 1230376 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:55:57 62 1465.00 XLON 1230374 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:55:35 400 1464.50 XLON 1229091 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:54:56 350 1464.50 XLON 1227793 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:54:56 100 1464.50 XLON 1227791 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:54:45 435 1465.00 XLON 1227448 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:54:09 530 1466.00 XLON 1226193 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:54:09 433 1466.00 XLON 1226187 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:54:09 146 1466.00 XLON 1226185 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:54:09 886 1466.00 XLON 1226183 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:51:54 123 1466.50 XLON 1221503 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:51:54 553 1466.50 XLON 1221501 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:51:54 1,057 1466.50 XLON 1221498 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:51:33 444 1467.00 XLON 1220976 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:49:13 452 1465.00 XLON 1216854 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:48:37 473 1466.50 XLON 1215329 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:48:37 494 1467.00 XLON 1215318 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:48:37 489 1467.00 XLON 1215316 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:47:34 350 1466.50 XLON 1213467 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:47:08 81 1466.50 XLON 1212457 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:46:42 685 1466.50 XLON 1211524 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:46:39 1,018 1467.50 XLON 1211303 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:44:41 439 1464.50 XLON 1206859 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:44:35 489 1465.00 XLON 1206721 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:44:35 328 1465.00 XLON 1206719 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:43:51 146 1465.00 XLON 1205354 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:42:44 436 1464.50 XLON 1202990 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:42:44 73 1464.50 XLON 1202986 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:42:36 361 1464.50 XLON 1202685 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:42:13 490 1465.00 XLON 1201949 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:41:28 543 1467.50 XLON 1199911 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:41:26 495 1468.00 XLON 1199860 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:41:26 475 1468.00 XLON 1199858 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:39:25 466 1468.50 XLON 1195850 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:39:25 319 1469.50 XLON 1195846 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:39:13 40 1469.50 XLON 1195534 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:39:13 77 1469.50 XLON 1195532 ------------- ------------ ------- -------- --------- --------
15-Feb-2018 14:38:49 489 1470.00 XLON 1194736 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:38:05 400 1470.50 XLON 1193377 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:38:05 444 1470.50 XLON 1193375 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:37:31 308 1470.50 XLON 1192110 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:37:31 132 1470.50 XLON 1192106 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:36:32 514 1470.00 XLON 1190050 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:36:30 775 1470.50 XLON 1189996 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:34:56 485 1469.50 XLON 1187280 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:34:21 473 1469.50 XLON 1186214 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:34:21 868 1469.50 XLON 1186212 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:33:02 472 1467.50 XLON 1183315 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:32:21 278 1468.00 XLON 1181932 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:32:21 167 1468.00 XLON 1181930 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:32:21 777 1468.00 XLON 1181928 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:30:41 419 1465.00 XLON 1179095 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:29:58 201 1466.00 XLON 1177331 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:29:58 225 1466.00 XLON 1177329 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:29:38 407 1466.50 XLON 1176662 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:28:56 405 1466.00 XLON 1174954 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:28:18 433 1465.50 XLON 1174031 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:27:50 449 1466.50 XLON 1173035 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:27:26 496 1467.50 XLON 1172425 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:26:22 390 1465.50 XLON 1170277 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:26:20 21 1465.50 XLON 1170219 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:26:16 63 1467.00 XLON 1170151 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:26:16 418 1467.00 XLON 1170149 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:24:51 422 1469.00 XLON 1166726 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:24:23 462 1470.50 XLON 1165989 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:24:23 128 1470.50 XLON 1165987 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:24:22 371 1470.50 XLON 1165930 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:24:01 499 1471.00 XLON 1165057 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:22:46 421 1468.00 XLON 1162938 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:22:23 439 1468.50 XLON 1162059 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:21:24 433 1468.50 XLON 1160351 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:20:35 474 1468.00 XLON 1158810 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:20:35 700 1468.00 XLON 1158806 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:20:35 276 1468.00 XLON 1158808 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:20:35 195 1468.00 XLON 1158804 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:18:22 406 1463.00 XLON 1154121 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:18:14 754 1463.50 XLON 1153883 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:16:28 483 1462.50 XLON 1148982 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:16:14 495 1463.00 XLON 1148466 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:15:23 436 1460.50 XLON 1146941 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:14:42 513 1460.50 XLON 1145699 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:14:41 768 1461.00 XLON 1145663 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:12:45 400 1459.00 XLON 1141900 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:12:15 421 1461.00 XLON 1140785 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:12:05 420 1461.50 XLON 1140470 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:12:03 470 1462.00 XLON 1140397 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:09:56 472 1462.00 XLON 1134677 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:09:40 269 1463.00 XLON 1133873 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:09:40 319 1463.00 XLON 1133875 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:09:40 480 1463.00 XLON 1133763 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:09:40 745 1463.00 XLON 1133759 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:07:51 725 1462.00 XLON 1129869 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:07:51 41 1462.00 XLON 1129867 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:07:16 550 1461.00 XLON 1128419 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:07:16 265 1461.00 XLON 1128417 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:07:06 203 1461.00 XLON 1127886 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:05:27 195 1460.00 XLON 1124204 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:05:27 740 1460.00 XLON 1124202 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:05:27 440 1460.00 XLON 1124200 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:05:27 481 1460.00 XLON 1124198 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:04:57 496 1459.50 XLON 1123139 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:02:44 339 1457.50 XLON 1118268 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:02:44 424 1457.50 XLON 1118266 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:01:14 445 1456.00 XLON 1115009 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:00:24 479 1456.00 XLON 1113056 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:00:24 17 1456.00 XLON 1113054 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:00:24 80 1456.00 XLON 1113052 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:00:24 120 1456.00 XLON 1113050 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:00:24 180 1456.00 XLON 1113048 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 14:00:24 100 1456.00 XLON 1113046 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:59:26 425 1456.00 XLON 1108924
------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:59:26 437 1456.00 XLON 1108911 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:58:47 466 1456.50 XLON 1107780 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:57:45 498 1457.00 XLON 1106085 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:57:32 418 1457.00 XLON 1105781 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:56:57 489 1457.50 XLON 1104895 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:56:24 414 1457.50 XLON 1103764 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:56:04 154 1457.50 XLON 1103179 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:56:00 486 1457.50 XLON 1103076 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:54:37 479 1456.50 XLON 1100708 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:53:42 462 1456.50 XLON 1098958 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:53:27 472 1457.00 XLON 1098540 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:53:27 15 1457.00 XLON 1098538 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:52:43 478 1458.00 XLON 1096985 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:51:57 104 1458.50 XLON 1095509 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:51:55 318 1458.50 XLON 1095472 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:51:26 451 1459.50 XLON 1094347 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:51:01 16 1459.00 XLON 1093606 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:51:01 500 1459.00 XLON 1093604 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:51:01 491 1459.00 XLON 1093602 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:49:43 26 1458.00 XLON 1090594 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:49:43 600 1458.00 XLON 1090592 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:48:34 416 1456.50 XLON 1087917 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:47:39 459 1456.50 XLON 1086132 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:47:16 478 1457.00 XLON 1085190 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:47:15 15 1457.00 XLON 1085163 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:46:18 363 1457.50 XLON 1081728 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:46:16 81 1457.50 XLON 1081692 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:46:15 954 1458.00 XLON 1081682 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:46:14 5 1458.00 XLON 1081670 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:44:29 93 1457.50 XLON 1078009 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:44:27 388 1457.50 XLON 1077950 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:44:10 575 1458.50 XLON 1077367 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:43:03 487 1458.00 XLON 1075264 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:43:00 785 1459.00 XLON 1075095 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:41:21 474 1458.50 XLON 1071307 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:40:40 570 1459.00 XLON 1069490 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:40:37 785 1459.50 XLON 1069299 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:39:30 350 1457.00 XLON 1066949 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:39:17 257 1457.00 XLON 1066472 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:37:54 248 1456.50 XLON 1062963 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:37:39 200 1456.50 XLON 1062351 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:37:03 458 1456.50 XLON 1060878 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:36:15 417 1457.50 XLON 1058419 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:36:10 523 1458.50 XLON 1058116 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:35:21 457 1458.00 XLON 1055145 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:35:21 446 1458.00 XLON 1055143 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:34:02 719 1457.00 XLON 1050680 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:34:01 400 1457.50 XLON 1050644 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:34:01 80 1457.50 XLON 1050642 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:32:34 475 1455.00 XLON 1046387 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:32:29 410 1455.50 XLON 1046147 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:32:14 965 1456.00 XLON 1045404 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:30:48 434 1453.50 XLON 1039543 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:30:18 466 1454.00 XLON 1037706 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:30:09 566 1454.50 XLON 1036886 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:30:01 724 1455.00 XLON 1035725 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:30:01 564 1455.00 XLON 1035723 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:28:26 417 1451.50 XLON 1032116 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:28:26 814 1451.50 XLON 1032114 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:27:52 1,229 1451.50 XLON 1031149 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:25:04 950 1449.50 XLON 1027111 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:22:48 336 1449.50 XLON 1023776 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:22:48 179 1449.50 XLON 1023774 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:22:48 439 1449.50 XLON 1023772 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:21:22 415 1449.00 XLON 1021739 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:19:49 438 1446.50 XLON 1019497 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:19:36 793 1446.50 XLON 1019171 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:19:36 449 1447.00 XLON 1019160 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:19:36 539 1447.00 XLON 1019162 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:19:36 658 1447.00 XLON 1019164 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:15:22 416 1447.00 XLON 1012349 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:15:22 401 1447.00 XLON 1012347 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:15:16 472 1447.00 XLON 1012163 ------------- ------------ ------- -------- --------- --------
15-Feb-2018 13:15:16 140 1447.00 XLON 1012161 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:12:08 457 1447.00 XLON 1007959 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:11:17 472 1447.00 XLON 1006771 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:10:22 401 1447.50 XLON 1005595 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:09:35 493 1448.00 XLON 1004607 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:09:35 433 1448.00 XLON 1004605 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:07:37 98 1447.50 XLON 1001759 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:07:33 307 1447.50 XLON 1001681 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:07:33 72 1447.50 XLON 1001679 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:07:33 16 1447.50 XLON 1001677 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:07:24 51 1447.50 XLON 1001483 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:07:18 39 1447.50 XLON 1001386 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:07:18 15 1447.50 XLON 1001384 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:07:17 590 1447.50 XLON 1001362 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:05:39 613 1447.50 XLON 999282 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:05:30 470 1448.00 XLON 998983 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:05:30 639 1448.00 XLON 998981 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:02:33 424 1447.00 XLON 994718 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:01:52 428 1447.00 XLON 993609 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 13:00:57 436 1447.00 XLON 992346 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:59:44 427 1447.00 XLON 990378 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:59:44 412 1447.00 XLON 990376 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:57:51 424 1446.00 XLON 988140 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:57:07 425 1447.50 XLON 986900 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:57:07 456 1448.00 XLON 986894 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:57:07 606 1448.00 XLON 986896 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:57:07 417 1448.00 XLON 986898 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:53:31 470 1446.00 XLON 982119 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:52:04 484 1445.50 XLON 980319 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:51:23 453 1446.00 XLON 979539 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:50:42 454 1446.50 XLON 978551 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:49:35 406 1444.00 XLON 977062 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:49:09 411 1444.50 XLON 976465 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:48:52 1,745 1445.00 XLON 975983 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:48:52 17 1445.00 XLON 975981 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:48:44 479 1445.50 XLON 975845 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:43:23 491 1442.50 XLON 968899 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:43:01 586 1443.00 XLON 968438 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:41:10 468 1443.00 XLON 965775 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:41:10 41 1443.00 XLON 965773 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:40:12 402 1443.00 XLON 964272 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:38:48 494 1442.50 XLON 962336 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:37:33 395 1442.50 XLON 960833 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:37:33 32 1442.50 XLON 960831 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:37:29 22 1442.50 XLON 960751 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:36:45 419 1443.00 XLON 959856 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:36:41 532 1443.00 XLON 959754 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:36:04 157 1442.50 XLON 958803 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:36:03 1,455 1442.50 XLON 958776 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:35:59 147 1442.50 XLON 958717 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:35:59 317 1442.50 XLON 958715 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:31:11 424 1440.00 XLON 951810 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:29:57 674 1441.50 XLON 949462 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:29:57 540 1442.00 XLON 949458 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:29:24 582 1441.00 XLON 948448 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:28:31 149 1439.50 XLON 947303 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:28:14 489 1439.50 XLON 946997 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:28:14 484 1439.50 XLON 946999 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:24:43 447 1439.50 XLON 943051 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:23:50 467 1439.50 XLON 942217 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:23:36 506 1439.50 XLON 941966 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:23:36 635 1439.50 XLON 941964 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:19:56 415 1440.00 XLON 937668 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:19:56 713 1440.00 XLON 937666 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:16:41 459 1438.00 XLON 933990 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:16:19 751 1438.00 XLON 933536 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:14:09 406 1438.00 XLON 931372 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:14:02 499 1438.00 XLON 931225 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:12:50 462 1438.50 XLON 929911 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:12:50 474 1438.50 XLON 929909 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:09:36 441 1439.00 XLON 926621 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:09:18 779 1439.00 XLON 926403 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:07:48 848 1439.00 XLON 924870 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:06:23 424 1439.00 XLON 923565 ------------- ------------ ------- -------- --------- --------
15-Feb-2018 12:06:23 375 1439.00 XLON 923563 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:06:23 490 1439.00 XLON 923561 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:01:12 299 1438.00 XLON 918424 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:01:12 160 1438.00 XLON 918422 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:01:11 555 1438.50 XLON 918413 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 12:01:11 427 1438.50 XLON 918411 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:58:09 475 1439.50 XLON 914060 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:56:45 445 1440.00 XLON 912741 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:56:02 465 1440.50 XLON 911979 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:55:40 589 1441.00 XLON 911681 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:53:32 300 1439.50 XLON 909613 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:53:32 193 1439.50 XLON 909611 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:52:04 443 1440.00 XLON 908310 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:50:57 267 1440.50 XLON 907101 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:50:57 223 1440.50 XLON 907099 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:49:29 3 1440.00 XLON 905530 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:49:29 433 1440.00 XLON 905528 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:49:26 406 1440.50 XLON 905471 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:49:26 550 1440.50 XLON 905469 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:49:07 454 1441.00 XLON 905001 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:49:07 527 1441.00 XLON 904999 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:49:07 152 1441.00 XLON 904997 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:49:07 400 1441.00 XLON 904995 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:43:16 453 1438.50 XLON 898382 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:41:38 177 1438.50 XLON 896588 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:41:38 285 1438.50 XLON 896586 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:41:38 37 1438.50 XLON 896584 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:41:00 304 1439.00 XLON 895918 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:41:00 121 1439.00 XLON 895916 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:39:50 424 1439.50 XLON 894541 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:39:02 414 1440.00 XLON 893651 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:38:33 467 1440.50 XLON 893014 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:35:34 207 1440.00 XLON 889736 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:35:34 411 1440.00 XLON 889734 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:35:34 488 1440.50 XLON 889730 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:34:07 499 1439.50 XLON 887497 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:32:35 436 1439.00 XLON 885683 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:31:56 453 1439.50 XLON 885261 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:30:21 427 1441.50 XLON 883565 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:30:21 674 1442.00 XLON 883561 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:28:21 601 1438.50 XLON 881588 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:25:50 468 1439.00 XLON 878726 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:24:34 451 1440.00 XLON 877348 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:23:58 244 1441.00 XLON 876736 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:23:58 111 1441.00 XLON 876738 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:23:58 85 1441.00 XLON 876740 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:23:42 437 1440.50 XLON 876572 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:23:42 446 1440.50 XLON 876570 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:23:42 491 1440.50 XLON 876568 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:20:19 453 1439.00 XLON 873793 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:20:19 464 1439.00 XLON 873791 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:18:02 441 1438.50 XLON 871894 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:18:02 424 1438.50 XLON 871892 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:16:05 457 1439.00 XLON 870304 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:14:36 388 1439.50 XLON 869073 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:14:36 24 1439.50 XLON 869071 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:13:30 445 1441.00 XLON 868054 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:12:39 416 1441.00 XLON 867268 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:11:48 437 1439.00 XLON 866625 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:11:01 306 1441.00 XLON 865832 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:10:53 121 1441.00 XLON 865738 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:09:37 408 1440.00 XLON 864721 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:09:33 800 1440.50 XLON 864615 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:09:32 478 1441.00 XLON 864597 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:09:32 429 1441.00 XLON 864595 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:09:32 471 1441.00 XLON 864593 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:03:46 288 1441.50 XLON 858476 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:03:42 143 1441.50 XLON 858432 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:03:29 402 1442.50 XLON 858239 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:03:29 33 1442.50 XLON 858237 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:02:34 490 1441.00 XLON 857390 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 11:02:25 1,268 1441.00 XLON 857038 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:58:53 572 1439.50 XLON 853467 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:58:43 970 1440.50 XLON 853231 ------------- ------------ ------- -------- --------- --------
15-Feb-2018 10:58:43 459 1440.50 XLON 853233 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:56:28 445 1439.00 XLON 851125 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:56:28 437 1439.00 XLON 851123 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:56:28 268 1439.00 XLON 851121 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:56:28 87 1439.00 XLON 851119 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:55:45 64 1439.00 XLON 850629 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:53:20 416 1439.00 XLON 848214 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:52:21 645 1439.50 XLON 847487 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:50:58 597 1435.00 XLON 846159 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:49:10 47 1436.50 XLON 844085 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:49:10 365 1436.50 XLON 844083 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:48:36 541 1436.50 XLON 843477 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:46:24 10 1439.00 XLON 841551 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:46:24 461 1439.00 XLON 841549 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:46:24 461 1439.50 XLON 841547 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:44:31 425 1440.50 XLON 839781 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:44:24 486 1441.50 XLON 839570 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:42:30 493 1442.50 XLON 837597 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:42:10 407 1443.50 XLON 837299 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:40:28 497 1444.50 XLON 835838 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:39:57 456 1444.50 XLON 835401 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:38:12 430 1440.50 XLON 833578 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:37:49 422 1442.00 XLON 833187 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:36:41 466 1439.50 XLON 832022 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:36:31 664 1440.00 XLON 831898 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:34:07 154 1434.00 XLON 829390 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:34:07 307 1434.00 XLON 829388 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:33:10 204 1434.00 XLON 828459 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:33:10 200 1434.00 XLON 828457 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:31:57 454 1433.50 XLON 827286 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:31:35 6 1434.00 XLON 827009 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:31:35 600 1434.00 XLON 827007 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:29:14 485 1432.00 XLON 824872 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:28:46 450 1431.50 XLON 824357 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:28:18 178 1430.00 XLON 823823 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:28:18 378 1430.00 XLON 823821 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:25:44 493 1430.50 XLON 821352 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:25:31 829 1431.50 XLON 821156 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:23:10 464 1429.50 XLON 818789 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:20:55 475 1433.00 XLON 816272 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:20:53 516 1433.00 XLON 816232 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:19:14 426 1430.50 XLON 814235 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:18:29 98 1433.00 XLON 813305 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:18:29 310 1433.00 XLON 813301 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:16:51 251 1430.00 XLON 811648 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:16:51 211 1430.00 XLON 811650 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:15:43 314 1430.00 XLON 810626 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:15:43 173 1430.00 XLON 810624 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:14:46 424 1431.00 XLON 809770 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:14:03 540 1426.50 XLON 809107 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:14:03 746 1427.00 XLON 809103 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:10:56 491 1427.00 XLON 805992 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:09:29 416 1427.00 XLON 804446 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:08:34 412 1424.50 XLON 803528 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:08:13 458 1425.50 XLON 803184 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:06:29 424 1424.50 XLON 801261 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:05:29 440 1422.50 XLON 799872 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:04:38 358 1420.00 XLON 798533 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:04:38 108 1420.00 XLON 798531 ------------- ------------ ------- -------- --------- -------- 15-Feb-2018 10:04:21 676 1418.00 XLON 798011 ------------- ------------ ------- -------- --------- --------
RELX NV
Transaction details: RELX NV ordinary shares of EUR0.07 each
Issuer name: RELX NV ISIN: NL0006144495 Intermediary name: UBS Limited Intermediary Code: UBSWGB24 Timezone: UTC Currency: EUR
Aggregated information
Date of purchase: 15 February 2018 Number of ordinary shares purchased: 178,255 Volume weighted average price paid per share (EUR): 16.4111
Disaggregated Information
Transaction Transaction Volume Price Platform MatchId
Date Time (EUR) Code
15-Feb-2018 15:28:13 442 16.55 XAMS 1316258
------------- ------------ ------- ------- --------- --------
15-Feb-2018 15:28:13 305 16.55 XAMS 1316255
------------- ------------ ------- ------- --------- --------
15-Feb-2018 15:28:13 245 16.55 XAMS 1316253
------------- ------------ ------- ------- --------- --------
15-Feb-2018 15:27:49 612 16.55 XAMS 1315257
------------- ------------ ------- ------- --------- --------
15-Feb-2018 15:27:45 27 16.55 XAMS 1315143
------------- ------------ ------- ------- --------- --------
15-Feb-2018 15:27:39 600 16.55 XAMS 1314806
------------- ------------ ------- ------- --------- --------
15-Feb-2018 15:27:38 1284 16.55 XAMS 1314757
------------- ------------ ------- ------- --------- --------
15-Feb-2018 15:27:14 569 16.545 XAMS 1313986
------------- ------------ ------- ------- --------- --------
15-Feb-2018 15:27:14 273 16.545 XAMS 1313984
------------- ------------ ------- ------- --------- --------
15-Feb-2018 15:26:57 369 16.545 XAMS 1313484
------------- ------------ ------- ------- --------- -------- 15-Feb-2018 15:26:20 671 16.55 XAMS 1312336 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 15:26:20 642 16.55 XAMS 1312338 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 15:25:37 1246 16.555 XAMS 1310514 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 15:25:29 400 16.56 XAMS 1310018 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 15:25:29 400 16.56 XAMS 1310014 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 15:24:57 663 16.545 XAMS 1308521 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 15:24:31 993 16.545 XAMS 1307168 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 15:24:22 400 16.55 XAMS 1306727 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 15:22:55 304 16.53 XAMS 1302759 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 15:22:55 1302 16.53 XAMS 1302757 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 15:22:55 116 16.53 XAMS 1302755 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 15:22:40 425 16.53 XAMS 1302321 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 15:20:28 620 16.52 XAMS 1296060 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 15:19:44 638 16.51 XAMS 1293787 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 15:19:36 662 16.515 XAMS 1293385 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 15:19:32 553 16.52 XAMS 1293161 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 15:18:03 285 16.52 XAMS 1288717 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 15:18:03 284 16.52 XAMS 1288715 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 15:18:03 174 16.525 XAMS 1288710 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 15:18:03 620 16.525 XAMS 1288708 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 15:18:02 572 16.53 XAMS 1288660 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 15:18:02 553 16.53 XAMS 1288658 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 15:16:15 702 16.54 XAMS 1283454 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 15:16:15 1096 16.54 XAMS 1283400 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 15:14:23 561 16.525 XAMS 1278383 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 15:14:02 574 16.535 XAMS 1277448 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 15:13:57 582 16.54 XAMS 1277149 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 15:13:57 153 16.54 XAMS 1277147 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 15:13:57 75 16.54 XAMS 1277145 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 15:13:57 400 16.54 XAMS 1277143 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 15:13:57 603 16.54 XAMS 1277127 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 15:13:57 779 16.54 XAMS 1277125 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 15:11:25 619 16.535 XAMS 1270530 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 15:10:13 581 16.535 XAMS 1267934 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 15:10:07 854 16.54 XAMS 1267725 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 15:10:07 623 16.545 XAMS 1267713 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 15:10:07 644 16.545 XAMS 1267715 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 15:08:11 628 16.525 XAMS 1262601 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 15:06:59 586 16.53 XAMS 1259393 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 15:05:48 618 16.52 XAMS 1256642 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 15:05:46 659 16.525 XAMS 1256599 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 15:05:46 26 16.53 XAMS 1256593 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 15:05:46 243 16.53 XAMS 1256591 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 15:05:46 243 16.53 XAMS 1256589 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 15:05:46 243 16.53 XAMS 1256587 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 15:05:46 1006 16.535 XAMS 1256585 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 15:03:07 576 16.52 XAMS 1249253 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 15:02:22 157 16.505 XAMS 1247580 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 15:02:22 400 16.505 XAMS 1247560 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 15:02:22 89 16.505 XAMS 1247558 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 15:02:22 637 16.505 XAMS 1247543 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 15:01:07 43 16.51 XAMS 1244089 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 15:01:07 593 16.51 XAMS 1244087 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 15:01:01 653 16.515 XAMS 1243845 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:59:38 409 16.52 XAMS 1237804 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:59:38 193 16.52 XAMS 1237792 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:59:38 672 16.525 XAMS 1237783 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:59:34 114 16.53 XAMS 1237536 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:59:34 439 16.53 XAMS 1237534 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:58:13 155 16.515 XAMS 1234403 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:58:13 408 16.515 XAMS 1234405 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:57:57 628 16.52 XAMS 1233838 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:56:56 59 16.52 XAMS 1231866 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:56:56 547 16.52 XAMS 1231868 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:56:56 614 16.52 XAMS 1231833 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:56:56 606 16.52 XAMS 1231831 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:55:27 340 16.525 XAMS 1228709 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:55:27 208 16.525 XAMS 1228707 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:54:45 378 16.525 XAMS 1227452 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:54:45 222 16.525 XAMS 1227450 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:54:05 601 16.525 XAMS 1226076 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:53:59 247 16.525 XAMS 1225780 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:53:59 321 16.525 XAMS 1225782 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:53:58 322 16.525 XAMS 1225732 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:53:52 126 16.525 XAMS 1225470
------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:53:49 672 16.53 XAMS 1225080 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:53:49 137 16.53 XAMS 1225078 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:53:14 540 16.53 XAMS 1224279 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:51:34 554 16.53 XAMS 1221002 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:50:02 97 16.51 XAMS 1218327 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:50:01 457 16.51 XAMS 1218325 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:49:13 569 16.525 XAMS 1216809 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:49:05 40 16.53 XAMS 1216415 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:49:05 503 16.53 XAMS 1216417 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:48:37 330 16.535 XAMS 1215351 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:48:37 468 16.535 XAMS 1215349 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:48:37 371 16.54 XAMS 1215322 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:48:37 627 16.54 XAMS 1215320 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:46:42 833 16.53 XAMS 1211522 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:46:39 650 16.54 XAMS 1211305 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:44:39 544 16.51 XAMS 1206821 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:44:28 576 16.515 XAMS 1206461 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:42:53 126 16.505 XAMS 1203336 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:42:53 513 16.505 XAMS 1203334 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:42:01 544 16.52 XAMS 1201591 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:41:28 637 16.54 XAMS 1199913 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:40:52 658 16.54 XAMS 1198797 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:39:54 606 16.55 XAMS 1196893 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:39:13 556 16.565 XAMS 1195530 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:38:52 648 16.57 XAMS 1194799 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:38:27 572 16.575 XAMS 1194193 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:37:31 570 16.58 XAMS 1192108 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:36:32 616 16.57 XAMS 1190052 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:36:32 514 16.575 XAMS 1190037 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:36:20 100 16.575 XAMS 1189701 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:36:08 587 16.575 XAMS 1189247 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:35:26 157 16.56 XAMS 1188060 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:35:25 317 16.56 XAMS 1188048 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:34:56 573 16.565 XAMS 1187274 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:33:02 638 16.545 XAMS 1183311 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:32:25 562 16.55 XAMS 1182063 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:32:21 585 16.555 XAMS 1181922 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:32:11 737 16.56 XAMS 1181634 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:30:41 584 16.525 XAMS 1179098 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:29:58 602 16.53 XAMS 1177358 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:28:18 650 16.52 XAMS 1174038 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:27:27 664 16.54 XAMS 1172429 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:27:22 573 16.555 XAMS 1172333 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:26:16 616 16.53 XAMS 1170147 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:25:47 448 16.535 XAMS 1169304 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:25:40 141 16.535 XAMS 1169127 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:24:36 511 16.53 XAMS 1166400 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:24:26 653 16.565 XAMS 1166109 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:24:23 241 16.57 XAMS 1166070 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:24:23 400 16.57 XAMS 1166068 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:24:11 452 16.575 XAMS 1165313 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:24:09 100 16.575 XAMS 1165256 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:22:32 441 16.55 XAMS 1162373 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:22:32 195 16.55 XAMS 1162371 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:22:31 559 16.555 XAMS 1162358 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:22:23 765 16.56 XAMS 1162057 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:21:22 567 16.555 XAMS 1160316 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:21:22 814 16.555 XAMS 1160314 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:18:22 662 16.515 XAMS 1154119 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:18:18 727 16.52 XAMS 1153989 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:17:18 786 16.51 XAMS 1151820 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:17:09 64 16.51 XAMS 1151624 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:16:27 1020 16.515 XAMS 1148884 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:12:17 599 16.49 XAMS 1140959 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:12:03 553 16.51 XAMS 1140399 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:10:57 581 16.51 XAMS 1137619 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:10:57 602 16.51 XAMS 1137574 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:10:07 596 16.5 XAMS 1135334 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:10:00 575 16.505 XAMS 1134877 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:09:50 1091 16.505 XAMS 1134400 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:09:41 250 16.51 XAMS 1134073 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:09:41 360 16.51 XAMS 1134071 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:09:41 995 16.51 XAMS 1134069 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:06:06 692 16.47 XAMS 1125507 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:03:29 557 16.44 XAMS 1119736
------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:02:45 575 16.445 XAMS 1118274 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:01:14 19 16.42 XAMS 1115007 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:01:14 638 16.42 XAMS 1115005 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:00:38 550 16.425 XAMS 1113810 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 14:00:17 574 16.425 XAMS 1112386 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:59:40 574 16.42 XAMS 1109389 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:59:28 622 16.42 XAMS 1109031 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:59:26 642 16.425 XAMS 1108921 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:58:47 554 16.435 XAMS 1107778 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:56:58 609 16.44 XAMS 1104911 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:56:57 583 16.445 XAMS 1104893 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:54:36 598 16.44 XAMS 1100691 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:54:12 183 16.44 XAMS 1099883 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:54:12 373 16.44 XAMS 1099878 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:53:06 566 16.455 XAMS 1097924 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:53:01 401 16.46 XAMS 1097740 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:52:59 166 16.46 XAMS 1097599 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:52:06 174 16.455 XAMS 1095896 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:52:06 405 16.455 XAMS 1095894 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:52:06 670 16.46 XAMS 1095874 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:51:27 784 16.46 XAMS 1094413 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:51:26 1076 16.465 XAMS 1094351 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:48:34 527 16.43 XAMS 1087915 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:48:34 26 16.43 XAMS 1087913 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:48:34 68 16.43 XAMS 1087911 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:47:23 581 16.435 XAMS 1085463 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:46:22 559 16.44 XAMS 1081788 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:46:15 577 16.445 XAMS 1081684 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:44:25 618 16.44 XAMS 1077886 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:44:14 672 16.445 XAMS 1077460 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:43:00 609 16.445 XAMS 1075102 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:43:00 609 16.45 XAMS 1075097 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:40:58 147 16.445 XAMS 1070190 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:40:58 100 16.445 XAMS 1070186 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:40:58 100 16.445 XAMS 1070184 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:40:58 292 16.445 XAMS 1070182 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:40:54 551 16.45 XAMS 1070038 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:40:54 40 16.45 XAMS 1070036 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:40:54 654 16.455 XAMS 1070000 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:36:56 649 16.425 XAMS 1060456 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:36:18 57 16.44 XAMS 1058609 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:36:17 526 16.44 XAMS 1058522 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:35:22 183 16.44 XAMS 1055259 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:35:21 369 16.44 XAMS 1055159 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:35:21 565 16.445 XAMS 1055141 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:34:02 591 16.435 XAMS 1050678 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:34:02 580 16.44 XAMS 1050672 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:32:44 88 16.41 XAMS 1046973 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:32:35 547 16.41 XAMS 1046478 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:32:35 645 16.415 XAMS 1046466 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:32:29 620 16.42 XAMS 1046150 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:31:07 647 16.41 XAMS 1040791 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:31:02 708 16.415 XAMS 1040440 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:31:02 4 16.415 XAMS 1040438 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:30:06 659 16.42 XAMS 1036681 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:26:41 601 16.36 XAMS 1029398 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:26:41 46 16.36 XAMS 1029393 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:21:25 586 16.365 XAMS 1021794 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:21:25 64 16.365 XAMS 1021792 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:19:36 562 16.35 XAMS 1019166 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:19:18 258 16.35 XAMS 1018836 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:19:18 311 16.35 XAMS 1018834 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:15:16 609 16.355 XAMS 1012168 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:14:07 589 16.355 XAMS 1010425 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:12:30 195 16.355 XAMS 1008402 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:12:30 460 16.355 XAMS 1008400 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:10:42 251 16.355 XAMS 1006000 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:10:26 360 16.355 XAMS 1005656 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:10:22 583 16.36 XAMS 1005592 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:09:35 372 16.365 XAMS 1004602 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:09:35 222 16.365 XAMS 1004600 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:08:07 584 16.36 XAMS 1002356 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:06:05 439 16.35 XAMS 999810 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:06:05 170 16.35 XAMS 999808 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 13:05:30 610 16.355 XAMS 998985
------------- ------------ ------- ------- --------- -------- 15-Feb-2018 12:59:46 625 16.34 XAMS 990414 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 12:58:24 414 16.335 XAMS 988887 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 12:58:18 138 16.335 XAMS 988781 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 12:57:44 447 16.35 XAMS 987942 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 12:57:44 93 16.35 XAMS 987940 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 12:57:09 568 16.35 XAMS 986943 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 12:57:07 591 16.36 XAMS 986892 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 12:53:31 636 16.35 XAMS 982117 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 12:51:51 573 16.335 XAMS 980090 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 12:51:23 628 16.34 XAMS 979537 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 12:51:21 623 16.345 XAMS 979426 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 12:49:46 554 16.31 XAMS 977339 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 12:49:30 662 16.315 XAMS 976985 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 12:43:01 613 16.3 XAMS 968440 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 12:41:13 149 16.295 XAMS 965845 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 12:41:13 400 16.295 XAMS 965843 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 12:41:13 208 16.295 XAMS 965823 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 12:41:13 375 16.295 XAMS 965821 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 12:37:04 648 16.3 XAMS 960276 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 12:36:36 552 16.305 XAMS 959650 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 12:34:20 541 16.285 XAMS 956093 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 12:32:27 80 16.275 XAMS 953388 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 12:31:47 480 16.275 XAMS 952678 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 12:30:15 601 16.29 XAMS 950143 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 12:29:57 609 16.3 XAMS 949460 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 12:27:28 288 16.28 XAMS 946207 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 12:27:18 180 16.28 XAMS 946029 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 12:26:45 118 16.28 XAMS 945471 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 12:23:36 653 16.275 XAMS 941962 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 12:23:32 666 16.28 XAMS 941903 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 12:20:26 593 16.28 XAMS 938300 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 12:16:34 555 16.26 XAMS 933886 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 12:12:21 646 16.255 XAMS 929395 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 12:12:10 630 16.26 XAMS 929247 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 12:06:32 550 16.25 XAMS 923754 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 12:06:23 599 16.26 XAMS 923567 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 12:01:11 631 16.255 XAMS 918409 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 11:58:24 63 16.255 XAMS 914351 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 11:58:24 63 16.255 XAMS 914349 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 11:58:24 143 16.255 XAMS 914346 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 11:58:24 305 16.255 XAMS 914342 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 11:58:09 574 16.285 XAMS 914058 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 11:55:40 562 16.295 XAMS 911679 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 11:52:29 664 16.29 XAMS 908736 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 11:52:04 559 16.295 XAMS 908308 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 11:49:07 259 16.305 XAMS 904990 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 11:49:07 286 16.305 XAMS 904992 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 11:46:29 310 16.295 XAMS 901961 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 11:45:10 78 16.295 XAMS 900363 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 11:45:10 479 16.295 XAMS 900361 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 11:41:40 619 16.295 XAMS 896632 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 11:39:33 258 16.31 XAMS 894202 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 11:39:33 384 16.31 XAMS 894200 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 11:38:33 558 16.32 XAMS 893016 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 11:35:34 597 16.315 XAMS 889732 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 11:34:31 672 16.3 XAMS 887992 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 11:30:29 637 16.325 XAMS 883737 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 11:30:21 626 16.34 XAMS 883563 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 11:28:19 48 16.295 XAMS 881547 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 11:27:48 322 16.295 XAMS 880966 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 11:27:48 289 16.295 XAMS 880964 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 11:26:36 517 16.31 XAMS 879467 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 11:26:36 67 16.31 XAMS 879465 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 11:24:34 546 16.325 XAMS 877350 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 11:23:58 584 16.335 XAMS 876734 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 11:23:42 638 16.33 XAMS 876566 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 11:20:19 594 16.305 XAMS 873787 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 11:18:00 585 16.305 XAMS 871848 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 11:14:36 539 16.31 XAMS 869075 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 11:13:27 338 16.33 XAMS 868028 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 11:13:27 232 16.33 XAMS 868026 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 11:12:39 344 16.33 XAMS 867266 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 11:12:39 201 16.33 XAMS 867264 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 11:11:28 141 16.305 XAMS 866315 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 11:11:27 520 16.305 XAMS 866301 ------------- ------------ ------- ------- --------- --------
15-Feb-2018 11:11:11 653 16.315 XAMS 865976 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 11:11:06 604 16.32 XAMS 865912 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 11:11:06 68 16.32 XAMS 865910 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 11:11:06 500 16.32 XAMS 865908 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 11:09:52 636 16.3 XAMS 864903 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 11:09:37 670 16.305 XAMS 864723 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 11:08:41 544 16.31 XAMS 863764 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 11:03:42 543 16.315 XAMS 858430 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 11:02:25 574 16.315 XAMS 857036 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 11:00:07 135 16.3 XAMS 854751 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 11:00:07 400 16.3 XAMS 854749 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 10:58:43 634 16.305 XAMS 853237 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 10:58:43 5 16.305 XAMS 853235 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 10:56:28 600 16.28 XAMS 851127 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 10:55:08 664 16.285 XAMS 849952 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 10:53:20 587 16.27 XAMS 848216 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 10:49:04 489 16.26 XAMS 843935 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 10:49:04 74 16.26 XAMS 843933 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 10:46:46 594 16.265 XAMS 841984 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 10:45:24 119 16.275 XAMS 840866 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 10:45:24 396 16.275 XAMS 840864 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 10:45:24 44 16.275 XAMS 840862 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 10:42:57 661 16.285 XAMS 837965 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 10:42:10 646 16.3 XAMS 837296 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 10:40:03 543 16.29 XAMS 835459 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 10:38:15 586 16.255 XAMS 833607 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 10:38:12 600 16.265 XAMS 833575 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 10:36:32 633 16.255 XAMS 831900 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 10:36:05 643 16.22 XAMS 831533 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 10:33:10 566 16.195 XAMS 828455 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 10:32:54 545 16.195 XAMS 828285 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 10:31:19 567 16.19 XAMS 826839 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 10:29:03 372 16.175 XAMS 824605 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 10:29:03 291 16.175 XAMS 824603 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 10:28:18 656 16.16 XAMS 823817 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 10:25:31 540 16.17 XAMS 821154 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 10:21:39 667 16.155 XAMS 817227 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 10:21:10 18 16.18 XAMS 816591 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 10:21:10 650 16.18 XAMS 816589 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 10:21:00 585 16.185 XAMS 816349 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 10:20:30 662 16.175 XAMS 815895 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 10:19:04 635 16.15 XAMS 813921 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 10:18:43 550 16.155 XAMS 813648 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 10:18:29 665 16.16 XAMS 813318 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 10:18:29 577 16.165 XAMS 813303 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 10:15:51 568 16.135 XAMS 810766 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 10:15:41 570 16.14 XAMS 810618 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 10:15:20 480 16.14 XAMS 810257 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 10:15:17 76 16.14 XAMS 810238 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 10:14:46 634 16.145 XAMS 809768 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 10:14:03 598 16.12 XAMS 809105 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 10:11:15 554 16.105 XAMS 806219 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 10:10:26 607 16.085 XAMS 805500 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 10:10:22 659 16.09 XAMS 805427 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 10:09:29 632 16.1 XAMS 804450 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 10:09:29 31 16.1 XAMS 804452 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 10:09:29 588 16.105 XAMS 804448 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 10:08:13 50 16.085 XAMS 803182 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 10:08:13 517 16.085 XAMS 803180 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 10:06:32 358 16.05 XAMS 801305 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 10:05:33 524 16.04 XAMS 800179 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 10:05:33 121 16.04 XAMS 800177 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 10:05:10 625 16.04 XAMS 799350 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 10:05:03 73 16.045 XAMS 799168 ------------- ------------ ------- ------- --------- -------- 15-Feb-2018 10:05:03 531 16.045 XAMS 799166 ------------- ------------ ------- ------- --------- --------
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSSFDFWIFASEDE
(END) Dow Jones Newswires
February 15, 2018 12:36 ET (17:36 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
