Transaction in Own Shares
9 March 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 167,758 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1539.8063 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 65,020,767 ordinary shares in treasury, and has 1,079,581,078 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 5,605,480 shares.
RELX NV announces that today it purchased through UBS Limited 149,364 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.8438 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 58,198,881 ordinary shares in treasury, and has 962,413,942 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 4,994,503 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: |
9 March 2017 |
|
Number of ordinary shares purchased: |
167,758 |
|
Volume weighted average price paid per share (p): |
1539.8063 |
Disaggregated information
|
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
|
09-Mar-2017 |
16:27:47 |
728 |
1547.00 |
XLON |
1346029 |
|
|
09-Mar-2017 |
16:27:47 |
400 |
1547.00 |
XLON |
1346023 |
|
|
09-Mar-2017 |
16:27:47 |
731 |
1547.00 |
XLON |
1346027 |
|
|
09-Mar-2017 |
16:27:47 |
1,122 |
1547.00 |
XLON |
1346025 |
|
|
09-Mar-2017 |
16:26:47 |
500 |
1547.00 |
XLON |
1342735 |
|
|
09-Mar-2017 |
16:26:47 |
193 |
1547.00 |
XLON |
1342737 |
|
|
09-Mar-2017 |
16:26:47 |
500 |
1547.00 |
XLON |
1342733 |
|
|
09-Mar-2017 |
16:26:47 |
542 |
1547.00 |
XLON |
1342731 |
|
|
09-Mar-2017 |
16:25:27 |
94 |
1546.00 |
XLON |
1339032 |
|
|
09-Mar-2017 |
16:25:27 |
104 |
1546.00 |
XLON |
1339030 |
|
|
09-Mar-2017 |
16:25:27 |
196 |
1546.00 |
XLON |
1339028 |
|
|
09-Mar-2017 |
16:25:27 |
128 |
1546.00 |
XLON |
1339026 |
|
|
09-Mar-2017 |
16:25:27 |
542 |
1546.00 |
XLON |
1339024 |
|
|
09-Mar-2017 |
16:25:27 |
492 |
1546.00 |
XLON |
1339022 |
|
|
09-Mar-2017 |
16:24:07 |
484 |
1546.00 |
XLON |
1334506 |
|
|
09-Mar-2017 |
16:24:07 |
800 |
1546.00 |
XLON |
1334504 |
|
|
09-Mar-2017 |
16:20:41 |
884 |
1546.00 |
XLON |
1323860 |
|
|
09-Mar-2017 |
16:20:41 |
500 |
1546.00 |
XLON |
1323856 |
|
|
09-Mar-2017 |
16:20:41 |
793 |
1546.00 |
XLON |
1323858 |
|
|
09-Mar-2017 |
16:20:41 |
1,495 |
1546.00 |
XLON |
1323854 |
|
|
09-Mar-2017 |
16:14:20 |
1,217 |
1545.00 |
XLON |
1304258 |
|
|
09-Mar-2017 |
16:14:20 |
1,718 |
1545.00 |
XLON |
1304256 |
|
|
09-Mar-2017 |
16:10:34 |
2,326 |
1546.00 |
XLON |
1294501 |
|
|
09-Mar-2017 |
16:10:34 |
1,484 |
1546.00 |
XLON |
1294499 |
|
|
09-Mar-2017 |
16:10:27 |
345 |
1547.00 |
XLON |
1294209 |
|
|
09-Mar-2017 |
16:10:27 |
143 |
1547.00 |
XLON |
1294205 |
|
|
09-Mar-2017 |
16:10:27 |
800 |
1547.00 |
XLON |
1294207 |
|
|
09-Mar-2017 |
16:03:41 |
114 |
1545.00 |
XLON |
1275228 |
|
|
09-Mar-2017 |
16:01:53 |
1,229 |
1545.00 |
XLON |
1270671 |
|
|
09-Mar-2017 |
15:57:13 |
1,274 |
1544.00 |
XLON |
1258113 |
|
|
09-Mar-2017 |
15:54:37 |
156 |
1545.00 |
XLON |
1250029 |
|
|
09-Mar-2017 |
15:54:37 |
1,708 |
1545.00 |
XLON |
1250027 |
|
|
09-Mar-2017 |
15:54:10 |
1,620 |
1546.00 |
XLON |
1248743 |
|
|
09-Mar-2017 |
15:54:10 |
1,713 |
1546.00 |
XLON |
1248741 |
|
|
09-Mar-2017 |
15:54:10 |
162 |
1546.00 |
XLON |
1248739 |
|
|
09-Mar-2017 |
15:54:10 |
918 |
1546.00 |
XLON |
1248737 |
|
|
09-Mar-2017 |
15:40:40 |
664 |
1543.00 |
XLON |
1219012 |
|
|
09-Mar-2017 |
15:40:40 |
59 |
1543.00 |
XLON |
1219014 |
|
|
09-Mar-2017 |
15:40:19 |
500 |
1543.00 |
XLON |
1218343 |
|
|
09-Mar-2017 |
15:38:04 |
1,168 |
1543.00 |
XLON |
1211112 |
|
|
09-Mar-2017 |
15:36:05 |
2,131 |
1543.00 |
XLON |
1205341 |
|
|
09-Mar-2017 |
15:27:40 |
1,251 |
1542.00 |
XLON |
1179497 |
|
|
09-Mar-2017 |
15:27:40 |
611 |
1542.00 |
XLON |
1179495 |
|
|
09-Mar-2017 |
15:25:49 |
200 |
1542.00 |
XLON |
1174658 |
|
|
09-Mar-2017 |
15:25:18 |
588 |
1542.00 |
XLON |
1172740 |
|
|
09-Mar-2017 |
15:23:42 |
969 |
1543.00 |
XLON |
1168079 |
|
|
09-Mar-2017 |
15:23:42 |
733 |
1543.00 |
XLON |
1168081 |
|
|
09-Mar-2017 |
15:23:42 |
2,253 |
1543.00 |
XLON |
1168083 |
|
|
09-Mar-2017 |
15:23:42 |
1,241 |
1543.00 |
XLON |
1168085 |
|
|
09-Mar-2017 |
15:23:42 |
158 |
1543.00 |
XLON |
1168087 |
|
|
09-Mar-2017 |
15:23:42 |
1,035 |
1543.00 |
XLON |
1168089 |
|
|
09-Mar-2017 |
15:23:07 |
137 |
1544.00 |
XLON |
1166566 |
|
|
09-Mar-2017 |
15:23:07 |
1,000 |
1544.00 |
XLON |
1166564 |
|
|
09-Mar-2017 |
15:20:07 |
437 |
1544.00 |
XLON |
1158382 |
|
|
09-Mar-2017 |
15:20:07 |
579 |
1544.00 |
XLON |
1158380 |
|
|
09-Mar-2017 |
15:20:07 |
208 |
1544.00 |
XLON |
1158378 |
|
|
09-Mar-2017 |
15:20:07 |
89 |
1544.00 |
XLON |
1158376 |
|
|
09-Mar-2017 |
15:14:21 |
470 |
1542.00 |
XLON |
1141404 |
|
|
09-Mar-2017 |
15:14:21 |
626 |
1542.00 |
XLON |
1141402 |
|
|
09-Mar-2017 |
15:14:21 |
1,992 |
1542.00 |
XLON |
1141400 |
|
|
09-Mar-2017 |
15:09:04 |
368 |
1540.00 |
XLON |
1127121 |
|
|
09-Mar-2017 |
14:55:04 |
2,724 |
1539.00 |
XLON |
1085882 |
|
|
09-Mar-2017 |
14:39:46 |
1,121 |
1537.00 |
XLON |
1048857 |
|
|
09-Mar-2017 |
14:38:24 |
93 |
1537.00 |
XLON |
1045975 |
|
|
09-Mar-2017 |
14:38:24 |
1,056 |
1537.00 |
XLON |
1045973 |
|
|
09-Mar-2017 |
14:30:14 |
652 |
1537.00 |
XLON |
1025731 |
|
|
09-Mar-2017 |
14:30:14 |
403 |
1537.00 |
XLON |
1025729 |
|
|
09-Mar-2017 |
14:30:13 |
728 |
1537.00 |
XLON |
1025681 |
|
|
09-Mar-2017 |
14:30:13 |
501 |
1537.00 |
XLON |
1025679 |
|
|
09-Mar-2017 |
14:30:13 |
1,160 |
1537.00 |
XLON |
1025677 |
|
|
09-Mar-2017 |
14:25:29 |
1,274 |
1537.00 |
XLON |
1013816 |
|
|
09-Mar-2017 |
14:17:02 |
1,240 |
1537.00 |
XLON |
999624 |
|
|
09-Mar-2017 |
14:13:15 |
904 |
1538.00 |
XLON |
993288 |
|
|
09-Mar-2017 |
14:13:00 |
272 |
1538.00 |
XLON |
992867 |
|
|
09-Mar-2017 |
14:08:21 |
208 |
1539.00 |
XLON |
985184 |
|
|
09-Mar-2017 |
14:08:21 |
605 |
1539.00 |
XLON |
985182 |
|
|
09-Mar-2017 |
14:08:21 |
1,131 |
1539.00 |
XLON |
985178 |
|
|
09-Mar-2017 |
14:03:21 |
1,056 |
1540.00 |
XLON |
978566 |
|
|
09-Mar-2017 |
14:03:21 |
134 |
1540.00 |
XLON |
978564 |
|
|
09-Mar-2017 |
14:03:21 |
974 |
1540.00 |
XLON |
978562 |
|
|
09-Mar-2017 |
13:57:03 |
1,148 |
1539.00 |
XLON |
968174 |
|
|
09-Mar-2017 |
13:57:03 |
803 |
1539.00 |
XLON |
968170 |
|
|
09-Mar-2017 |
13:57:03 |
441 |
1539.00 |
XLON |
968172 |
|
|
09-Mar-2017 |
13:53:46 |
233 |
1539.00 |
XLON |
961681 |
|
|
09-Mar-2017 |
13:53:46 |
1,535 |
1539.00 |
XLON |
961679 |
|
|
09-Mar-2017 |
13:49:03 |
1,097 |
1540.00 |
XLON |
955135 |
|
|
09-Mar-2017 |
13:49:03 |
1,244 |
1540.00 |
XLON |
955133 |
|
|
09-Mar-2017 |
13:49:03 |
1,822 |
1540.00 |
XLON |
955131 |
|
|
09-Mar-2017 |
13:33:44 |
1,509 |
1537.00 |
XLON |
931496 |
|
|
09-Mar-2017 |
13:29:32 |
1,198 |
1537.00 |
XLON |
925844 |
|
|
09-Mar-2017 |
13:25:12 |
1,247 |
1538.00 |
XLON |
921411 |
|
|
09-Mar-2017 |
13:25:12 |
1,144 |
1538.00 |
XLON |
921413 |
|
|
09-Mar-2017 |
13:14:46 |
536 |
1539.00 |
XLON |
909467 |
|
|
09-Mar-2017 |
13:14:46 |
1,066 |
1539.00 |
XLON |
909463 |
|
|
09-Mar-2017 |
13:14:46 |
634 |
1539.00 |
XLON |
909465 |
|
|
09-Mar-2017 |
13:14:46 |
361 |
1539.00 |
XLON |
909461 |
|
|
09-Mar-2017 |
13:14:46 |
733 |
1539.00 |
XLON |
909459 |
|
|
09-Mar-2017 |
12:59:13 |
1,049 |
1539.00 |
XLON |
891395 |
|
|
09-Mar-2017 |
12:59:13 |
239 |
1539.00 |
XLON |
891393 |
|
|
09-Mar-2017 |
12:57:29 |
900 |
1539.00 |
XLON |
888995 |
|
|
09-Mar-2017 |
12:53:25 |
1,957 |
1539.00 |
XLON |
884984 |
|
|
09-Mar-2017 |
12:52:11 |
1,138 |
1540.00 |
XLON |
883576 |
|
|
09-Mar-2017 |
12:52:11 |
3,343 |
1540.00 |
XLON |
883574 |
|
|
09-Mar-2017 |
12:21:26 |
1,071 |
1538.00 |
XLON |
850959 |
|
|
09-Mar-2017 |
12:21:26 |
25 |
1538.00 |
XLON |
850957 |
|
|
09-Mar-2017 |
12:14:00 |
1,000 |
1539.00 |
XLON |
844291 |
|
|
09-Mar-2017 |
12:14:00 |
555 |
1539.00 |
XLON |
844289 |
|
|
09-Mar-2017 |
12:14:00 |
655 |
1539.00 |
XLON |
844287 |
|
|
09-Mar-2017 |
12:03:32 |
1,175 |
1539.00 |
XLON |
835693 |
|
|
09-Mar-2017 |
12:03:32 |
1,417 |
1539.00 |
XLON |
835691 |
|
|
09-Mar-2017 |
11:47:54 |
1,130 |
1537.00 |
XLON |
818976 |
|
|
09-Mar-2017 |
11:38:49 |
1,057 |
1535.00 |
XLON |
810459 |
|
|
09-Mar-2017 |
11:34:11 |
1,213 |
1536.00 |
XLON |
805965 |
|
|
09-Mar-2017 |
11:27:27 |
358 |
1537.00 |
XLON |
799432 |
|
|
09-Mar-2017 |
11:27:27 |
810 |
1537.00 |
XLON |
799434 |
|
|
09-Mar-2017 |
11:23:01 |
1,262 |
1538.00 |
XLON |
794682 |
|
|
09-Mar-2017 |
11:16:28 |
1,191 |
1538.00 |
XLON |
786588 |
|
|
09-Mar-2017 |
11:11:20 |
1,269 |
1538.00 |
XLON |
781100 |
|
|
09-Mar-2017 |
11:05:32 |
45 |
1539.00 |
XLON |
773713 |
|
|
09-Mar-2017 |
11:05:32 |
733 |
1539.00 |
XLON |
773711 |
|
|
09-Mar-2017 |
11:05:32 |
467 |
1539.00 |
XLON |
773709 |
|
|
09-Mar-2017 |
11:02:44 |
1,222 |
1540.00 |
XLON |
770303 |
|
|
09-Mar-2017 |
11:01:01 |
1,142 |
1541.00 |
XLON |
768117 |
|
|
09-Mar-2017 |
10:45:15 |
1,184 |
1541.00 |
XLON |
749671 |
|
|
09-Mar-2017 |
10:40:52 |
1,263 |
1542.00 |
XLON |
744123 |
|
|
09-Mar-2017 |
10:38:30 |
1,249 |
1542.00 |
XLON |
741529 |
|
|
09-Mar-2017 |
10:37:16 |
1,256 |
1543.00 |
XLON |
740095 |
|
|
09-Mar-2017 |
10:33:13 |
1,184 |
1544.00 |
XLON |
735505 |
|
|
09-Mar-2017 |
10:33:13 |
615 |
1544.00 |
XLON |
735503 |
|
|
09-Mar-2017 |
10:33:13 |
626 |
1544.00 |
XLON |
735501 |
|
|
09-Mar-2017 |
10:24:22 |
1,777 |
1543.00 |
XLON |
724075 |
|
|
09-Mar-2017 |
10:22:37 |
1,185 |
1544.00 |
XLON |
721765 |
|
|
09-Mar-2017 |
10:19:20 |
579 |
1544.00 |
XLON |
716885 |
|
|
09-Mar-2017 |
10:19:20 |
195 |
1544.00 |
XLON |
716883 |
|
|
09-Mar-2017 |
10:19:20 |
523 |
1544.00 |
XLON |
716881 |
|
|
09-Mar-2017 |
10:19:20 |
1,797 |
1544.00 |
XLON |
716877 |
|
|
09-Mar-2017 |
10:19:20 |
3,197 |
1544.00 |
XLON |
716879 |
|
|
09-Mar-2017 |
09:50:06 |
336 |
1538.00 |
XLON |
672971 |
|
|
09-Mar-2017 |
09:50:06 |
800 |
1538.00 |
XLON |
672969 |
|
|
09-Mar-2017 |
09:50:06 |
1,056 |
1538.00 |
XLON |
672967 |
|
|
09-Mar-2017 |
09:50:06 |
1,250 |
1538.00 |
XLON |
672965 |
|
|
09-Mar-2017 |
09:47:08 |
1,056 |
1539.00 |
XLON |
669121 |
|
|
09-Mar-2017 |
09:41:31 |
1,908 |
1539.00 |
XLON |
661884 |
|
|
09-Mar-2017 |
09:27:20 |
56 |
1536.00 |
XLON |
640087 |
|
|
09-Mar-2017 |
09:27:20 |
500 |
1536.00 |
XLON |
640085 |
|
|
09-Mar-2017 |
09:27:20 |
600 |
1536.00 |
XLON |
640083 |
|
|
09-Mar-2017 |
09:27:20 |
1,217 |
1536.00 |
XLON |
640081 |
|
|
09-Mar-2017 |
09:21:56 |
1,490 |
1537.00 |
XLON |
631366 |
|
|
09-Mar-2017 |
09:21:05 |
416 |
1537.00 |
XLON |
629812 |
|
|
09-Mar-2017 |
09:21:05 |
72 |
1537.00 |
XLON |
629810 |
|
|
09-Mar-2017 |
09:21:05 |
781 |
1537.00 |
XLON |
629808 |
|
|
09-Mar-2017 |
09:21:05 |
1,366 |
1537.00 |
XLON |
629806 |
|
|
09-Mar-2017 |
09:16:57 |
1,217 |
1537.00 |
XLON |
622945 |
|
|
09-Mar-2017 |
09:16:57 |
862 |
1537.00 |
XLON |
622943 |
|
|
09-Mar-2017 |
09:16:57 |
3,302 |
1537.00 |
XLON |
622941 |
|
|
09-Mar-2017 |
09:01:28 |
1,544 |
1533.00 |
XLON |
600538 |
|
|
09-Mar-2017 |
08:52:58 |
1,196 |
1531.00 |
XLON |
581762 |
|
|
09-Mar-2017 |
08:48:00 |
1,242 |
1531.00 |
XLON |
572065 |
|
|
09-Mar-2017 |
08:47:42 |
787 |
1532.00 |
XLON |
571410 |
|
|
09-Mar-2017 |
08:47:42 |
622 |
1532.00 |
XLON |
571408 |
|
|
09-Mar-2017 |
08:44:38 |
1,058 |
1532.00 |
XLON |
565770 |
|
|
09-Mar-2017 |
08:37:09 |
1,118 |
1531.00 |
XLON |
551680 |
|
|
09-Mar-2017 |
08:31:34 |
1,166 |
1530.00 |
XLON |
541205 |
|
|
09-Mar-2017 |
08:30:54 |
1,228 |
1531.00 |
XLON |
539653 |
|
|
09-Mar-2017 |
08:25:44 |
732 |
1531.00 |
XLON |
530486 |
|
|
09-Mar-2017 |
08:25:44 |
381 |
1531.00 |
XLON |
530484 |
|
|
09-Mar-2017 |
08:24:02 |
1,201 |
1531.00 |
XLON |
527340 |
|
|
09-Mar-2017 |
08:17:13 |
464 |
1531.00 |
XLON |
514531 |
|
|
09-Mar-2017 |
08:17:13 |
616 |
1531.00 |
XLON |
514529 |
|
|
09-Mar-2017 |
08:15:01 |
242 |
1533.00 |
XLON |
510099 |
|
|
09-Mar-2017 |
08:15:01 |
812 |
1533.00 |
XLON |
510101 |
|
|
09-Mar-2017 |
08:15:01 |
1,095 |
1533.00 |
XLON |
510096 |
|
|
09-Mar-2017 |
08:07:18 |
1,180 |
1534.00 |
XLON |
494897 |
|
|
09-Mar-2017 |
08:06:48 |
261 |
1535.00 |
XLON |
493863 |
|
|
09-Mar-2017 |
08:06:48 |
900 |
1535.00 |
XLON |
493861 |
|
|
09-Mar-2017 |
08:06:37 |
1,241 |
1536.00 |
XLON |
493425 |
|
|
09-Mar-2017 |
08:06:24 |
1,216 |
1537.00 |
XLON |
493024 |
|
|
09-Mar-2017 |
08:05:11 |
1,768 |
1538.00 |
XLON |
490424 |
|
|
09-Mar-2017 |
08:03:54 |
1,290 |
1538.00 |
XLON |
488170 |
|
|
09-Mar-2017 |
08:02:02 |
1,179 |
1535.00 |
XLON |
483674 |
|
|
09-Mar-2017 |
08:00:10 |
1,272 |
1534.00 |
XLON |
476776 |
RELX NV
Transaction details: RELX NV ordinary shares of €0.07 each
|
Issuer name: |
RELX NV |
|
ISIN: |
NL0006144495 |
|
Intermediary name: |
UBS Limited |
|
Intermediary Code: |
UBSWGB24 |
|
Timezone: |
UTC |
|
Currency: |
EUR |
Aggregated information
|
Date of purchase: |
9 March 2017 |
|
Number of ordinary shares purchased: |
149,364 |
|
Volume weighted average price paid per share (€): |
16.8438 |
Disaggregated Information
|
Transaction Date |
Transaction Time |
Volume |
Price (€) |
Platform Code |
MatchId |
|
|
09-Mar-2017 |
16:28:58 |
1113 |
16.9 |
XAMS |
1349917 |
|
|
09-Mar-2017 |
16:28:58 |
181 |
16.9 |
XAMS |
1349915 |
|
|
09-Mar-2017 |
16:28:58 |
243 |
16.9 |
XAMS |
1349913 |
|
|
09-Mar-2017 |
16:28:36 |
100 |
16.895 |
XAMS |
1349048 |
|
|
09-Mar-2017 |
16:28:01 |
15 |
16.895 |
XAMS |
1347028 |
|
|
09-Mar-2017 |
16:27:18 |
1210 |
16.89 |
XAMS |
1344743 |
|
|
09-Mar-2017 |
16:27:18 |
158 |
16.89 |
XAMS |
1344740 |
|
|
09-Mar-2017 |
16:26:34 |
54 |
16.89 |
XAMS |
1342171 |
|
|
09-Mar-2017 |
16:25:45 |
200 |
16.89 |
XAMS |
1339551 |
|
|
09-Mar-2017 |
16:25:45 |
500 |
16.89 |
XAMS |
1339549 |
|
|
09-Mar-2017 |
16:25:08 |
212 |
16.885 |
XAMS |
1338105 |
|
|
09-Mar-2017 |
16:24:34 |
215 |
16.885 |
XAMS |
1336187 |
|
|
09-Mar-2017 |
16:24:02 |
100 |
16.885 |
XAMS |
1334262 |
|
|
09-Mar-2017 |
16:23:35 |
211 |
16.885 |
XAMS |
1332750 |
|
|
09-Mar-2017 |
16:23:35 |
553 |
16.885 |
XAMS |
1332748 |
|
|
09-Mar-2017 |
16:23:35 |
38 |
16.885 |
XAMS |
1332744 |
|
|
09-Mar-2017 |
16:23:35 |
841 |
16.885 |
XAMS |
1332742 |
|
|
09-Mar-2017 |
16:23:12 |
400 |
16.89 |
XAMS |
1331509 |
|
|
09-Mar-2017 |
16:23:12 |
144 |
16.89 |
XAMS |
1331507 |
|
|
09-Mar-2017 |
16:23:12 |
144 |
16.89 |
XAMS |
1331511 |
|
|
09-Mar-2017 |
16:22:25 |
484 |
16.89 |
XAMS |
1328690 |
|
|
09-Mar-2017 |
16:22:25 |
500 |
16.89 |
XAMS |
1328688 |
|
|
09-Mar-2017 |
16:18:31 |
589 |
16.875 |
XAMS |
1316448 |
|
|
09-Mar-2017 |
16:18:31 |
715 |
16.875 |
XAMS |
1316446 |
|
|
09-Mar-2017 |
16:17:46 |
584 |
16.87 |
XAMS |
1314083 |
|
|
09-Mar-2017 |
16:14:43 |
676 |
16.88 |
XAMS |
1305289 |
|
|
09-Mar-2017 |
16:13:33 |
686 |
16.885 |
XAMS |
1302212 |
|
|
09-Mar-2017 |
16:12:48 |
632 |
16.89 |
XAMS |
1300254 |
|
|
09-Mar-2017 |
16:10:48 |
779 |
16.89 |
XAMS |
1295126 |
|
|
09-Mar-2017 |
16:10:41 |
28 |
16.89 |
XAMS |
1294770 |
|
|
09-Mar-2017 |
16:10:34 |
1661 |
16.895 |
XAMS |
1294495 |
|
|
09-Mar-2017 |
16:05:27 |
928 |
16.885 |
XAMS |
1279718 |
|
|
09-Mar-2017 |
16:05:27 |
480 |
16.885 |
XAMS |
1279716 |
|
|
09-Mar-2017 |
16:03:05 |
755 |
16.88 |
XAMS |
1273558 |
|
|
09-Mar-2017 |
16:02:00 |
1996 |
16.88 |
XAMS |
1270931 |
|
|
09-Mar-2017 |
15:57:13 |
624 |
16.865 |
XAMS |
1258110 |
|
|
09-Mar-2017 |
15:54:16 |
675 |
16.875 |
XAMS |
1248939 |
|
|
09-Mar-2017 |
15:54:11 |
629 |
16.88 |
XAMS |
1248768 |
|
|
09-Mar-2017 |
15:54:11 |
618 |
16.88 |
XAMS |
1248770 |
|
|
09-Mar-2017 |
15:51:02 |
803 |
16.875 |
XAMS |
1242052 |
|
|
09-Mar-2017 |
15:48:25 |
127 |
16.865 |
XAMS |
1236193 |
|
|
09-Mar-2017 |
15:48:25 |
278 |
16.865 |
XAMS |
1236191 |
|
|
09-Mar-2017 |
15:48:25 |
297 |
16.865 |
XAMS |
1236189 |
|
|
09-Mar-2017 |
15:48:25 |
922 |
16.865 |
XAMS |
1236187 |
|
|
09-Mar-2017 |
15:48:25 |
364 |
16.865 |
XAMS |
1236185 |
|
|
09-Mar-2017 |
15:42:57 |
283 |
16.85 |
XAMS |
1224324 |
|
|
09-Mar-2017 |
15:42:56 |
400 |
16.85 |
XAMS |
1224312 |
|
|
09-Mar-2017 |
15:40:52 |
721 |
16.845 |
XAMS |
1219322 |
|
|
09-Mar-2017 |
15:40:02 |
694 |
16.85 |
XAMS |
1217278 |
|
|
09-Mar-2017 |
15:39:10 |
678 |
16.85 |
XAMS |
1215227 |
|
|
09-Mar-2017 |
15:36:05 |
213 |
16.845 |
XAMS |
1205357 |
|
|
09-Mar-2017 |
15:36:05 |
410 |
16.845 |
XAMS |
1205353 |
|
|
09-Mar-2017 |
15:36:05 |
667 |
16.845 |
XAMS |
1205347 |
|
|
09-Mar-2017 |
15:33:00 |
261 |
16.845 |
XAMS |
1194978 |
|
|
09-Mar-2017 |
15:32:52 |
329 |
16.845 |
XAMS |
1193551 |
|
|
09-Mar-2017 |
15:32:31 |
696 |
16.85 |
XAMS |
1192449 |
|
|
09-Mar-2017 |
15:30:51 |
1181 |
16.845 |
XAMS |
1188216 |
|
|
09-Mar-2017 |
15:25:23 |
666 |
16.845 |
XAMS |
1173136 |
|
|
09-Mar-2017 |
15:24:19 |
715 |
16.845 |
XAMS |
1169605 |
|
|
09-Mar-2017 |
15:23:43 |
612 |
16.85 |
XAMS |
1168112 |
|
|
09-Mar-2017 |
15:18:16 |
688 |
16.85 |
XAMS |
1153524 |
|
|
09-Mar-2017 |
15:17:55 |
583 |
16.855 |
XAMS |
1152449 |
|
|
09-Mar-2017 |
15:17:55 |
144 |
16.855 |
XAMS |
1152447 |
|
|
09-Mar-2017 |
15:17:55 |
343 |
16.855 |
XAMS |
1152443 |
|
|
09-Mar-2017 |
15:17:55 |
648 |
16.855 |
XAMS |
1152441 |
|
|
09-Mar-2017 |
15:17:55 |
256 |
16.855 |
XAMS |
1152445 |
|
|
09-Mar-2017 |
15:14:11 |
590 |
16.845 |
XAMS |
1140698 |
|
|
09-Mar-2017 |
15:14:11 |
365 |
16.845 |
XAMS |
1140696 |
|
|
09-Mar-2017 |
15:14:04 |
100 |
16.845 |
XAMS |
1140314 |
|
|
09-Mar-2017 |
15:14:04 |
100 |
16.845 |
XAMS |
1140306 |
|
|
09-Mar-2017 |
15:13:52 |
100 |
16.845 |
XAMS |
1139336 |
|
|
09-Mar-2017 |
15:13:46 |
1 |
16.845 |
XAMS |
1139135 |
|
|
09-Mar-2017 |
15:09:51 |
816 |
16.83 |
XAMS |
1129369 |
|
|
09-Mar-2017 |
15:09:51 |
386 |
16.83 |
XAMS |
1129367 |
|
|
09-Mar-2017 |
15:09:49 |
200 |
16.83 |
XAMS |
1129314 |
|
|
09-Mar-2017 |
15:03:39 |
704 |
16.825 |
XAMS |
1111122 |
|
|
09-Mar-2017 |
15:03:00 |
446 |
16.83 |
XAMS |
1109273 |
|
|
09-Mar-2017 |
15:03:00 |
212 |
16.83 |
XAMS |
1109271 |
|
|
09-Mar-2017 |
15:02:00 |
566 |
16.835 |
XAMS |
1105808 |
|
|
09-Mar-2017 |
15:02:00 |
152 |
16.835 |
XAMS |
1105806 |
|
|
09-Mar-2017 |
15:02:00 |
586 |
16.835 |
XAMS |
1105804 |
|
|
09-Mar-2017 |
14:57:36 |
587 |
16.835 |
XAMS |
1091229 |
|
|
09-Mar-2017 |
14:54:09 |
258 |
16.825 |
XAMS |
1083870 |
|
|
09-Mar-2017 |
14:54:09 |
421 |
16.825 |
XAMS |
1083868 |
|
|
09-Mar-2017 |
14:53:30 |
240 |
16.825 |
XAMS |
1082612 |
|
|
09-Mar-2017 |
14:53:25 |
360 |
16.825 |
XAMS |
1082391 |
|
|
09-Mar-2017 |
14:51:04 |
521 |
16.825 |
XAMS |
1077425 |
|
|
09-Mar-2017 |
14:51:01 |
75 |
16.825 |
XAMS |
1077318 |
|
|
09-Mar-2017 |
14:50:49 |
75 |
16.825 |
XAMS |
1076911 |
|
|
09-Mar-2017 |
14:50:46 |
760 |
16.825 |
XAMS |
1076751 |
|
|
09-Mar-2017 |
14:50:45 |
694 |
16.825 |
XAMS |
1076736 |
|
|
09-Mar-2017 |
14:50:45 |
696 |
16.825 |
XAMS |
1076734 |
|
|
09-Mar-2017 |
14:46:27 |
86 |
16.815 |
XAMS |
1064472 |
|
|
09-Mar-2017 |
14:46:27 |
593 |
16.815 |
XAMS |
1064474 |
|
|
09-Mar-2017 |
14:46:27 |
686 |
16.815 |
XAMS |
1064476 |
|
|
09-Mar-2017 |
14:40:25 |
635 |
16.81 |
XAMS |
1050265 |
|
|
09-Mar-2017 |
14:39:46 |
692 |
16.815 |
XAMS |
1048859 |
|
|
09-Mar-2017 |
14:38:16 |
221 |
16.82 |
XAMS |
1045674 |
|
|
09-Mar-2017 |
14:38:16 |
138 |
16.82 |
XAMS |
1045672 |
|
|
09-Mar-2017 |
14:38:16 |
310 |
16.82 |
XAMS |
1045670 |
|
|
09-Mar-2017 |
14:35:54 |
630 |
16.82 |
XAMS |
1040750 |
|
|
09-Mar-2017 |
14:35:14 |
590 |
16.825 |
XAMS |
1039150 |
|
|
09-Mar-2017 |
14:32:45 |
678 |
16.82 |
XAMS |
1032886 |
|
|
09-Mar-2017 |
14:30:13 |
587 |
16.825 |
XAMS |
1025672 |
|
|
09-Mar-2017 |
14:30:13 |
333 |
16.825 |
XAMS |
1025649 |
|
|
09-Mar-2017 |
14:30:13 |
550 |
16.825 |
XAMS |
1025645 |
|
|
09-Mar-2017 |
14:30:13 |
824 |
16.825 |
XAMS |
1025626 |
|
|
09-Mar-2017 |
14:26:38 |
345 |
16.815 |
XAMS |
1016154 |
|
|
09-Mar-2017 |
14:23:01 |
710 |
16.805 |
XAMS |
1009540 |
|
|
09-Mar-2017 |
14:22:11 |
716 |
16.805 |
XAMS |
1008291 |
|
|
09-Mar-2017 |
14:17:36 |
671 |
16.8 |
XAMS |
1000580 |
|
|
09-Mar-2017 |
14:15:05 |
516 |
16.805 |
XAMS |
996792 |
|
|
09-Mar-2017 |
14:15:05 |
145 |
16.805 |
XAMS |
996794 |
|
|
09-Mar-2017 |
14:13:15 |
616 |
16.82 |
XAMS |
993286 |
|
|
09-Mar-2017 |
14:10:01 |
612 |
16.83 |
XAMS |
987710 |
|
|
09-Mar-2017 |
14:10:01 |
61 |
16.83 |
XAMS |
987708 |
|
|
09-Mar-2017 |
14:08:21 |
712 |
16.84 |
XAMS |
985180 |
|
|
09-Mar-2017 |
14:06:00 |
720 |
16.84 |
XAMS |
982054 |
|
|
09-Mar-2017 |
14:03:14 |
646 |
16.86 |
XAMS |
978304 |
|
|
09-Mar-2017 |
14:02:25 |
655 |
16.87 |
XAMS |
976927 |
|
|
09-Mar-2017 |
13:57:36 |
692 |
16.85 |
XAMS |
968924 |
|
|
09-Mar-2017 |
13:56:38 |
691 |
16.86 |
XAMS |
967629 |
|
|
09-Mar-2017 |
13:53:55 |
700 |
16.865 |
XAMS |
961945 |
|
|
09-Mar-2017 |
13:52:27 |
581 |
16.89 |
XAMS |
959664 |
|
|
09-Mar-2017 |
13:52:27 |
660 |
16.89 |
XAMS |
959662 |
|
|
09-Mar-2017 |
13:49:24 |
658 |
16.885 |
XAMS |
955581 |
|
|
09-Mar-2017 |
13:49:24 |
681 |
16.885 |
XAMS |
955579 |
|
|
09-Mar-2017 |
13:47:01 |
633 |
16.89 |
XAMS |
952274 |
|
|
09-Mar-2017 |
13:47:01 |
699 |
16.89 |
XAMS |
952272 |
|
|
09-Mar-2017 |
13:44:33 |
1063 |
16.89 |
XAMS |
949244 |
|
|
09-Mar-2017 |
13:44:33 |
670 |
16.89 |
XAMS |
949246 |
|
|
09-Mar-2017 |
13:38:16 |
610 |
16.875 |
XAMS |
940005 |
|
|
09-Mar-2017 |
13:35:28 |
600 |
16.86 |
XAMS |
934938 |
|
|
09-Mar-2017 |
13:35:23 |
580 |
16.865 |
XAMS |
934774 |
|
|
09-Mar-2017 |
13:33:44 |
707 |
16.86 |
XAMS |
931486 |
|
|
09-Mar-2017 |
13:32:54 |
619 |
16.865 |
XAMS |
930386 |
|
|
09-Mar-2017 |
13:28:17 |
596 |
16.87 |
XAMS |
924498 |
|
|
09-Mar-2017 |
13:23:26 |
600 |
16.88 |
XAMS |
919227 |
|
|
09-Mar-2017 |
13:19:28 |
619 |
16.88 |
XAMS |
914738 |
|
|
09-Mar-2017 |
13:19:28 |
84 |
16.88 |
XAMS |
914736 |
|
|
09-Mar-2017 |
13:14:47 |
649 |
16.885 |
XAMS |
909481 |
|
|
09-Mar-2017 |
13:14:46 |
706 |
16.89 |
XAMS |
909469 |
|
|
09-Mar-2017 |
13:14:46 |
652 |
16.89 |
XAMS |
909457 |
|
|
09-Mar-2017 |
13:14:46 |
947 |
16.89 |
XAMS |
909455 |
|
|
09-Mar-2017 |
13:09:10 |
816 |
16.89 |
XAMS |
903866 |
|
|
09-Mar-2017 |
13:08:19 |
872 |
16.89 |
XAMS |
902832 |
|
|
09-Mar-2017 |
12:59:20 |
269 |
16.87 |
XAMS |
891629 |
|
|
09-Mar-2017 |
12:59:20 |
416 |
16.87 |
XAMS |
891627 |
|
|
09-Mar-2017 |
12:52:59 |
422 |
16.865 |
XAMS |
884455 |
|
|
09-Mar-2017 |
12:52:59 |
276 |
16.865 |
XAMS |
884453 |
|
|
09-Mar-2017 |
12:51:43 |
202 |
16.87 |
XAMS |
882880 |
|
|
09-Mar-2017 |
12:51:43 |
178 |
16.87 |
XAMS |
882878 |
|
|
09-Mar-2017 |
12:51:43 |
84 |
16.87 |
XAMS |
882876 |
|
|
09-Mar-2017 |
12:51:43 |
260 |
16.87 |
XAMS |
882874 |
|
|
09-Mar-2017 |
12:51:43 |
925 |
16.87 |
XAMS |
882870 |
|
|
09-Mar-2017 |
12:51:43 |
1124 |
16.87 |
XAMS |
882868 |
|
|
09-Mar-2017 |
12:47:50 |
1532 |
16.875 |
XAMS |
878538 |
|
|
09-Mar-2017 |
12:47:50 |
31 |
16.875 |
XAMS |
878536 |
|
|
09-Mar-2017 |
12:47:50 |
156 |
16.875 |
XAMS |
878534 |
|
|
09-Mar-2017 |
12:47:50 |
592 |
16.875 |
XAMS |
878532 |
|
|
09-Mar-2017 |
12:28:40 |
425 |
16.83 |
XAMS |
857852 |
|
|
09-Mar-2017 |
12:28:39 |
224 |
16.835 |
XAMS |
857850 |
|
|
09-Mar-2017 |
12:28:39 |
373 |
16.835 |
XAMS |
857848 |
|
|
09-Mar-2017 |
12:21:50 |
721 |
16.835 |
XAMS |
851366 |
|
|
09-Mar-2017 |
12:21:26 |
711 |
16.84 |
XAMS |
850961 |
|
|
09-Mar-2017 |
12:14:00 |
582 |
16.845 |
XAMS |
844304 |
|
|
09-Mar-2017 |
12:11:05 |
597 |
16.84 |
XAMS |
841836 |
|
|
09-Mar-2017 |
12:11:05 |
590 |
16.84 |
XAMS |
841832 |
|
|
09-Mar-2017 |
12:03:32 |
555 |
16.84 |
XAMS |
835713 |
|
|
09-Mar-2017 |
12:03:32 |
150 |
16.84 |
XAMS |
835715 |
|
|
09-Mar-2017 |
12:02:13 |
668 |
16.835 |
XAMS |
833708 |
|
|
09-Mar-2017 |
11:56:14 |
72 |
16.82 |
XAMS |
827578 |
|
|
09-Mar-2017 |
11:56:14 |
80 |
16.82 |
XAMS |
827576 |
|
|
09-Mar-2017 |
11:56:14 |
458 |
16.82 |
XAMS |
827574 |
|
|
09-Mar-2017 |
11:56:13 |
4 |
16.82 |
XAMS |
827572 |
|
|
09-Mar-2017 |
11:56:13 |
625 |
16.82 |
XAMS |
827570 |
|
|
09-Mar-2017 |
11:46:18 |
421 |
16.825 |
XAMS |
817747 |
|
|
09-Mar-2017 |
11:46:18 |
697 |
16.825 |
XAMS |
817736 |
|
|
09-Mar-2017 |
11:38:49 |
226 |
16.8 |
XAMS |
810466 |
|
|
09-Mar-2017 |
11:38:49 |
369 |
16.8 |
XAMS |
810463 |
|
|
09-Mar-2017 |
11:34:13 |
616 |
16.81 |
XAMS |
806021 |
|
|
09-Mar-2017 |
11:30:06 |
672 |
16.815 |
XAMS |
802023 |
|
|
09-Mar-2017 |
11:27:27 |
294 |
16.825 |
XAMS |
799438 |
|
|
09-Mar-2017 |
11:27:27 |
347 |
16.825 |
XAMS |
799436 |
|
|
09-Mar-2017 |
11:23:01 |
637 |
16.83 |
XAMS |
794680 |
|
|
09-Mar-2017 |
11:20:42 |
675 |
16.84 |
XAMS |
791727 |
|
|
09-Mar-2017 |
11:16:28 |
706 |
16.84 |
XAMS |
786590 |
|
|
09-Mar-2017 |
11:11:20 |
603 |
16.835 |
XAMS |
781102 |
|
|
09-Mar-2017 |
11:11:12 |
38 |
16.84 |
XAMS |
780978 |
|
|
09-Mar-2017 |
11:11:12 |
555 |
16.84 |
XAMS |
780976 |
|
|
09-Mar-2017 |
11:04:54 |
719 |
16.85 |
XAMS |
773028 |
|
|
09-Mar-2017 |
11:01:02 |
650 |
16.87 |
XAMS |
768155 |
|
|
09-Mar-2017 |
11:00:40 |
292 |
16.875 |
XAMS |
767659 |
|
|
09-Mar-2017 |
11:00:40 |
382 |
16.875 |
XAMS |
767657 |
|
|
09-Mar-2017 |
11:00:40 |
42 |
16.875 |
XAMS |
767655 |
|
|
09-Mar-2017 |
10:59:10 |
589 |
16.88 |
XAMS |
765614 |
|
|
09-Mar-2017 |
10:57:50 |
906 |
16.875 |
XAMS |
764119 |
|
|
09-Mar-2017 |
10:45:15 |
588 |
16.87 |
XAMS |
749673 |
|
|
09-Mar-2017 |
10:38:50 |
682 |
16.88 |
XAMS |
742033 |
|
|
09-Mar-2017 |
10:37:16 |
397 |
16.89 |
XAMS |
740099 |
|
|
09-Mar-2017 |
10:37:16 |
255 |
16.89 |
XAMS |
740097 |
|
|
09-Mar-2017 |
10:32:53 |
635 |
16.895 |
XAMS |
735076 |
|
|
09-Mar-2017 |
10:30:44 |
601 |
16.9 |
XAMS |
732318 |
|
|
09-Mar-2017 |
10:26:49 |
693 |
16.885 |
XAMS |
727501 |
|
|
09-Mar-2017 |
10:24:22 |
152 |
16.885 |
XAMS |
724077 |
|
|
09-Mar-2017 |
10:24:22 |
508 |
16.885 |
XAMS |
724079 |
|
|
09-Mar-2017 |
10:22:39 |
621 |
16.89 |
XAMS |
721832 |
|
|
09-Mar-2017 |
10:22:39 |
29 |
16.89 |
XAMS |
721830 |
|
|
09-Mar-2017 |
10:19:43 |
697 |
16.89 |
XAMS |
717898 |
|
|
09-Mar-2017 |
10:19:42 |
133 |
16.89 |
XAMS |
717866 |
|
|
09-Mar-2017 |
10:19:42 |
564 |
16.89 |
XAMS |
717860 |
|
|
09-Mar-2017 |
10:19:42 |
608 |
16.89 |
XAMS |
717858 |
|
|
09-Mar-2017 |
10:18:51 |
343 |
16.89 |
XAMS |
715967 |
|
|
09-Mar-2017 |
10:07:38 |
585 |
16.865 |
XAMS |
699638 |
|
|
09-Mar-2017 |
10:05:17 |
688 |
16.865 |
XAMS |
696943 |
|
|
09-Mar-2017 |
10:03:00 |
723 |
16.855 |
XAMS |
694401 |
|
|
09-Mar-2017 |
09:56:05 |
671 |
16.835 |
XAMS |
682739 |
|
|
09-Mar-2017 |
09:56:05 |
719 |
16.835 |
XAMS |
682737 |
|
|
09-Mar-2017 |
09:50:06 |
601 |
16.83 |
XAMS |
672973 |
|
|
09-Mar-2017 |
09:50:06 |
604 |
16.83 |
XAMS |
672963 |
|
|
09-Mar-2017 |
09:46:34 |
658 |
16.825 |
XAMS |
668382 |
|
|
09-Mar-2017 |
09:41:39 |
119 |
16.825 |
XAMS |
662038 |
|
|
09-Mar-2017 |
09:41:31 |
514 |
16.825 |
XAMS |
661886 |
|
|
09-Mar-2017 |
09:41:20 |
56 |
16.83 |
XAMS |
661693 |
|
|
09-Mar-2017 |
09:41:20 |
540 |
16.83 |
XAMS |
661695 |
|
|
09-Mar-2017 |
09:38:05 |
633 |
16.825 |
XAMS |
656422 |
|
|
09-Mar-2017 |
09:35:24 |
630 |
16.81 |
XAMS |
652363 |
|
|
09-Mar-2017 |
09:34:25 |
24 |
16.81 |
XAMS |
650913 |
|
|
09-Mar-2017 |
09:34:25 |
640 |
16.81 |
XAMS |
650911 |
|
|
09-Mar-2017 |
09:33:43 |
631 |
16.81 |
XAMS |
649824 |
|
|
09-Mar-2017 |
09:30:46 |
605 |
16.81 |
XAMS |
645015 |
|
|
09-Mar-2017 |
09:27:36 |
646 |
16.805 |
XAMS |
640416 |
|
|
09-Mar-2017 |
09:26:40 |
407 |
16.81 |
XAMS |
639172 |
|
|
09-Mar-2017 |
09:26:40 |
196 |
16.81 |
XAMS |
639170 |
|
|
09-Mar-2017 |
09:22:11 |
55 |
16.81 |
XAMS |
632187 |
|
|
09-Mar-2017 |
09:22:11 |
616 |
16.81 |
XAMS |
632185 |
|
|
09-Mar-2017 |
09:21:56 |
669 |
16.81 |
XAMS |
631364 |
|
|
09-Mar-2017 |
09:18:58 |
267 |
16.82 |
XAMS |
625535 |
|
|
09-Mar-2017 |
09:18:27 |
275 |
16.82 |
XAMS |
624911 |
|
|
09-Mar-2017 |
09:18:27 |
61 |
16.82 |
XAMS |
624909 |
|
|
09-Mar-2017 |
09:18:27 |
379 |
16.82 |
XAMS |
624906 |
|
|
09-Mar-2017 |
09:18:26 |
400 |
16.82 |
XAMS |
624883 |
|
|
09-Mar-2017 |
09:16:57 |
595 |
16.81 |
XAMS |
622953 |
|
|
09-Mar-2017 |
09:16:57 |
628 |
16.81 |
XAMS |
622951 |
|
|
09-Mar-2017 |
09:16:57 |
76 |
16.81 |
XAMS |
622949 |
|
|
09-Mar-2017 |
09:16:57 |
675 |
16.81 |
XAMS |
622947 |
|
|
09-Mar-2017 |
09:08:46 |
807 |
16.795 |
XAMS |
611944 |
|
|
09-Mar-2017 |
09:08:46 |
1000 |
16.795 |
XAMS |
611942 |
|
|
09-Mar-2017 |
09:01:12 |
687 |
16.785 |
XAMS |
600135 |
|
|
09-Mar-2017 |
08:59:16 |
23 |
16.79 |
XAMS |
596448 |
|
|
09-Mar-2017 |
08:59:16 |
640 |
16.79 |
XAMS |
596446 |
|
|
09-Mar-2017 |
08:52:58 |
704 |
16.765 |
XAMS |
581764 |
|
|
09-Mar-2017 |
08:51:46 |
644 |
16.77 |
XAMS |
579651 |
|
|
09-Mar-2017 |
08:50:23 |
648 |
16.77 |
XAMS |
576922 |
|
|
09-Mar-2017 |
08:47:45 |
702 |
16.78 |
XAMS |
571533 |
|
|
09-Mar-2017 |
08:47:42 |
598 |
16.785 |
XAMS |
571374 |
|
|
09-Mar-2017 |
08:47:15 |
710 |
16.79 |
XAMS |
570547 |
|
|
09-Mar-2017 |
08:45:57 |
692 |
16.795 |
XAMS |
568315 |
|
|
09-Mar-2017 |
08:44:15 |
25 |
16.785 |
XAMS |
565121 |
|
|
09-Mar-2017 |
08:44:15 |
130 |
16.785 |
XAMS |
565111 |
|
|
09-Mar-2017 |
08:44:15 |
583 |
16.785 |
XAMS |
565109 |
|
|
09-Mar-2017 |
08:40:01 |
466 |
16.775 |
XAMS |
556663 |
|
|
09-Mar-2017 |
08:37:09 |
134 |
16.77 |
XAMS |
551678 |
|
|
09-Mar-2017 |
08:37:09 |
466 |
16.77 |
XAMS |
551676 |
|
|
09-Mar-2017 |
08:36:16 |
718 |
16.775 |
XAMS |
550177 |
|
|
09-Mar-2017 |
08:31:34 |
500 |
16.76 |
XAMS |
541209 |
|
|
09-Mar-2017 |
08:31:34 |
181 |
16.76 |
XAMS |
541207 |
|
|
09-Mar-2017 |
08:30:54 |
9 |
16.775 |
XAMS |
539676 |
|
|
09-Mar-2017 |
08:30:54 |
319 |
16.775 |
XAMS |
539674 |
|
|
09-Mar-2017 |
08:30:54 |
393 |
16.775 |
XAMS |
539672 |
|
|
09-Mar-2017 |
08:29:24 |
594 |
16.78 |
XAMS |
537134 |
|
|
09-Mar-2017 |
08:25:52 |
187 |
16.77 |
XAMS |
530757 |
|
|
09-Mar-2017 |
08:25:52 |
400 |
16.77 |
XAMS |
530755 |
|
|
09-Mar-2017 |
08:24:01 |
317 |
16.78 |
XAMS |
527328 |
|
|
09-Mar-2017 |
08:24:01 |
400 |
16.78 |
XAMS |
527308 |
|
|
09-Mar-2017 |
08:24:01 |
586 |
16.78 |
XAMS |
527296 |
|
|
09-Mar-2017 |
08:24:01 |
452 |
16.78 |
XAMS |
527294 |
|
|
09-Mar-2017 |
08:24:01 |
252 |
16.78 |
XAMS |
527292 |
|
|
09-Mar-2017 |
08:20:15 |
263 |
16.765 |
XAMS |
519878 |
|
|
09-Mar-2017 |
08:19:55 |
610 |
16.77 |
XAMS |
519265 |
|
|
09-Mar-2017 |
08:17:18 |
457 |
16.775 |
XAMS |
514655 |
|
|
09-Mar-2017 |
08:17:03 |
204 |
16.775 |
XAMS |
514216 |
|
|
09-Mar-2017 |
08:15:55 |
663 |
16.785 |
XAMS |
511832 |
|
|
09-Mar-2017 |
08:15:01 |
535 |
16.8 |
XAMS |
510088 |
|
|
09-Mar-2017 |
08:15:01 |
73 |
16.8 |
XAMS |
510086 |
|
|
09-Mar-2017 |
08:14:52 |
668 |
16.805 |
XAMS |
509700 |
|
|
09-Mar-2017 |
08:13:00 |
608 |
16.81 |
XAMS |
506785 |
|
|
09-Mar-2017 |
08:12:59 |
141 |
16.81 |
XAMS |
506762 |
|
|
09-Mar-2017 |
08:12:59 |
462 |
16.81 |
XAMS |
506760 |
|
|
09-Mar-2017 |
08:08:19 |
593 |
16.8 |
XAMS |
496940 |
|
|
09-Mar-2017 |
08:06:55 |
527 |
16.81 |
XAMS |
494099 |
|
|
09-Mar-2017 |
08:06:55 |
91 |
16.81 |
XAMS |
494101 |
|
|
09-Mar-2017 |
08:06:09 |
613 |
16.835 |
XAMS |
492468 |
|
|
09-Mar-2017 |
08:05:48 |
670 |
16.84 |
XAMS |
491519 |
|
|
09-Mar-2017 |
08:05:19 |
879 |
16.845 |
XAMS |
490678 |
|
|
09-Mar-2017 |
08:05:18 |
673 |
16.85 |
XAMS |
490673 |
|
|
09-Mar-2017 |
08:05:18 |
1118 |
16.85 |
XAMS |
490671 |
|
|
09-Mar-2017 |
08:05:18 |
209 |
16.85 |
XAMS |
490669 |
|
|
09-Mar-2017 |
08:00:21 |
786 |
16.8 |
XAMS |
478464 |
This information is provided by RNS
Latest directors dealings
- 6 minutes ago Morgan Advanced Materials
- 14 minutes ago Capita
- 19 minutes ago Judges Scientific
- 38 minutes ago Me Group International
- 1 hour ago Breedon Group