REG - RELX PLC - Transaction in Own Shares <Origin Href="QuoteRef">REL.L</Origin>

RelxAnnouncement

24/02/2017 17:45

RNS Number : 8524X
RELX PLC
24 February 2017
24 February 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 170,894 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1497.8628 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 63,503,265ordinary shares in treasury, and has 1,080,856,397 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 4,087,978 shares.
RELX NV announces that today it purchased through UBS Limited 152,157 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 16.7234per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 56,847,759ordinary shares in treasury, and has 963,409,411 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 3,643,381 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:  
24 February 2017
Number of ordinary shares purchased:
170,894
Volume weighted average price paid per share (p):
1497.8628
Disaggregated information
Transaction Date 
Transaction Time
Volume
Price (p)
Platform Code
MatchId
24-Feb-2017
16:27:50
252
1496.00
XLON
1275244
24-Feb-2017
16:27:50
1,000
1496.00
XLON
1275242
24-Feb-2017
16:27:50
11
1496.00
XLON
1275240
24-Feb-2017
16:27:50
589
1496.00
XLON
1275238
24-Feb-2017
16:27:50
208
1496.00
XLON
1275236
24-Feb-2017
16:27:30
56
1495.00
XLON
1274310
24-Feb-2017
16:27:30
658
1495.00
XLON
1274308
24-Feb-2017
16:27:30
427
1495.00
XLON
1274306
24-Feb-2017
16:27:30
259
1495.00
XLON
1274304
24-Feb-2017
16:27:30
336
1495.00
XLON
1274302
24-Feb-2017
16:26:49
52
1495.00
XLON
1272325
24-Feb-2017
16:26:49
407
1495.00
XLON
1272323
24-Feb-2017
16:26:49
478
1495.00
XLON
1272321
24-Feb-2017
16:25:48
393
1495.00
XLON
1267331
24-Feb-2017
16:25:48
9
1495.00
XLON
1267327
24-Feb-2017
16:25:48
600
1495.00
XLON
1267325
24-Feb-2017
16:25:48
415
1495.00
XLON
1267329
24-Feb-2017
16:25:48
238
1495.00
XLON
1267323
24-Feb-2017
16:24:25
123
1495.00
XLON
1263442
24-Feb-2017
16:24:25
750
1495.00
XLON
1263440
24-Feb-2017
16:20:29
833
1495.00
XLON
1251408
24-Feb-2017
16:20:29
875
1495.00
XLON
1251406
24-Feb-2017
16:20:29
922
1495.00
XLON
1251404
24-Feb-2017
16:15:05
345
1495.00
XLON
1236221
24-Feb-2017
16:15:05
1,010
1495.00
XLON
1236223
24-Feb-2017
16:15:05
578
1495.00
XLON
1236219
24-Feb-2017
16:15:05
780
1495.00
XLON
1236217
24-Feb-2017
16:15:05
956
1495.00
XLON
1236215
24-Feb-2017
16:15:05
13
1495.00
XLON
1236213
24-Feb-2017
16:12:34
700
1495.00
XLON
1228005
24-Feb-2017
16:11:35
603
1495.00
XLON
1224984
24-Feb-2017
16:11:30
1,350
1496.00
XLON
1224756
24-Feb-2017
16:11:30
54
1496.00
XLON
1224748
24-Feb-2017
16:11:30
247
1496.00
XLON
1224750
24-Feb-2017
16:11:30
216
1496.00
XLON
1224752
24-Feb-2017
16:11:30
216
1496.00
XLON
1224754
24-Feb-2017
15:59:14
914
1495.00
XLON
1191454
24-Feb-2017
15:59:14
903
1495.00
XLON
1191452
24-Feb-2017
15:59:14
957
1495.00
XLON
1191450
24-Feb-2017
15:53:59
313
1496.00
XLON
1179867
24-Feb-2017
15:53:59
850
1496.00
XLON
1179865
24-Feb-2017
15:53:59
958
1496.00
XLON
1179863
24-Feb-2017
15:53:59
879
1496.00
XLON
1179861
24-Feb-2017
15:53:59
1,386
1496.00
XLON
1179859
24-Feb-2017
15:53:59
1,299
1496.00
XLON
1179857
24-Feb-2017
15:51:04
477
1497.00
XLON
1173276
24-Feb-2017
15:51:04
500
1497.00
XLON
1173274
24-Feb-2017
15:51:04
800
1497.00
XLON
1173272
24-Feb-2017
15:51:04
887
1497.00
XLON
1173270
24-Feb-2017
15:32:55
776
1494.00
XLON
1131775
24-Feb-2017
15:32:52
414
1494.00
XLON
1131679
24-Feb-2017
15:32:51
812
1494.00
XLON
1131636
24-Feb-2017
15:32:51
879
1494.00
XLON
1131638
24-Feb-2017
15:30:54
431
1494.00
XLON
1127094
24-Feb-2017
15:30:51
513
1494.00
XLON
1127000
24-Feb-2017
15:30:51
812
1494.00
XLON
1126998
24-Feb-2017
15:26:15
715
1494.00
XLON
1116930
24-Feb-2017
15:25:31
166
1494.00
XLON
1115236
24-Feb-2017
15:18:08
460
1495.00
XLON
1098364
24-Feb-2017
15:18:08
404
1495.00
XLON
1098362
24-Feb-2017
15:15:51
888
1495.00
XLON
1092786
24-Feb-2017
15:15:08
278
1495.00
XLON
1090678
24-Feb-2017
15:15:08
588
1495.00
XLON
1090676
24-Feb-2017
15:15:08
35
1495.00
XLON
1090674
24-Feb-2017
15:15:08
666
1495.00
XLON
1090672
24-Feb-2017
15:15:08
167
1495.00
XLON
1090670
24-Feb-2017
15:10:58
404
1495.00
XLON
1080940
24-Feb-2017
15:10:58
672
1495.00
XLON
1080938
24-Feb-2017
15:07:24
841
1495.00
XLON
1071596
24-Feb-2017
15:02:05
223
1495.00
XLON
1055766
24-Feb-2017
15:02:05
664
1495.00
XLON
1055764
24-Feb-2017
15:01:26
28
1496.00
XLON
1054256
24-Feb-2017
15:01:26
821
1496.00
XLON
1054254
24-Feb-2017
14:58:21
32
1497.00
XLON
1043085
24-Feb-2017
14:58:21
872
1497.00
XLON
1043083
24-Feb-2017
14:56:56
840
1497.00
XLON
1039576
24-Feb-2017
14:55:29
1,165
1497.00
XLON
1035834
24-Feb-2017
14:49:10
877
1497.00
XLON
1022328
24-Feb-2017
14:46:40
908
1497.00
XLON
1016203
24-Feb-2017
14:43:21
854
1496.00
XLON
1008354
24-Feb-2017
14:41:05
900
1496.00
XLON
1001519
24-Feb-2017
14:41:05
29
1496.00
XLON
1001517
24-Feb-2017
14:40:41
216
1496.00
XLON
1000518
24-Feb-2017
14:40:41
270
1496.00
XLON
1000516
24-Feb-2017
14:40:41
135
1496.00
XLON
1000514
24-Feb-2017
14:40:41
174
1496.00
XLON
1000512
24-Feb-2017
14:40:41
836
1496.00
XLON
1000510
24-Feb-2017
14:37:36
836
1497.00
XLON
991467
24-Feb-2017
14:32:54
607
1497.00
XLON
976764
24-Feb-2017
14:32:54
293
1497.00
XLON
976762
24-Feb-2017
14:31:47
90
1498.00
XLON
973237
24-Feb-2017
14:31:47
832
1498.00
XLON
973235
24-Feb-2017
14:28:05
16
1497.00
XLON
959998
24-Feb-2017
14:28:05
856
1497.00
XLON
959996
24-Feb-2017
14:26:49
908
1497.00
XLON
958097
24-Feb-2017
14:20:31
57
1495.00
XLON
944984
24-Feb-2017
14:20:31
810
1495.00
XLON
944982
24-Feb-2017
14:17:40
841
1495.00
XLON
939832
24-Feb-2017
14:15:14
922
1496.00
XLON
935915
24-Feb-2017
14:14:41
875
1497.00
XLON
934834
24-Feb-2017
14:12:13
920
1498.00
XLON
930777
24-Feb-2017
14:12:13
1,023
1498.00
XLON
930775
24-Feb-2017
14:11:15
133
1498.00
XLON
929096
24-Feb-2017
14:06:30
1,333
1499.00
XLON
921385
24-Feb-2017
14:06:30
822
1499.00
XLON
921387
24-Feb-2017
14:06:30
779
1499.00
XLON
921389
24-Feb-2017
13:53:11
810
1498.00
XLON
897844
24-Feb-2017
13:51:57
870
1498.00
XLON
896074
24-Feb-2017
13:49:30
1,062
1498.00
XLON
892081
24-Feb-2017
13:49:00
1,064
1499.00
XLON
891367
24-Feb-2017
13:40:37
1,364
1497.00
XLON
879432
24-Feb-2017
13:39:44
943
1498.00
XLON
878372
24-Feb-2017
13:39:44
616
1498.00
XLON
878370
24-Feb-2017
13:39:44
885
1498.00
XLON
878368
24-Feb-2017
13:27:33
914
1497.00
XLON
861335
24-Feb-2017
13:25:37
12
1497.00
XLON
857857
24-Feb-2017
13:25:37
945
1497.00
XLON
857855
24-Feb-2017
13:21:02
873
1495.00
XLON
851970
24-Feb-2017
13:14:46
5
1494.00
XLON
843546
24-Feb-2017
13:14:46
797
1494.00
XLON
843544
24-Feb-2017
13:13:47
943
1495.00
XLON
842147
24-Feb-2017
13:13:07
853
1496.00
XLON
841118
24-Feb-2017
13:07:11
874
1496.00
XLON
833712
24-Feb-2017
12:59:01
859
1497.00
XLON
822693
24-Feb-2017
12:56:28
803
1498.00
XLON
819824
24-Feb-2017
12:48:31
798
1499.00
XLON
811199
24-Feb-2017
12:40:24
849
1497.00
XLON
799579
24-Feb-2017
12:33:47
886
1497.00
XLON
792090
24-Feb-2017
12:28:02
779
1497.00
XLON
785929
24-Feb-2017
12:21:55
142
1498.00
XLON
780482
24-Feb-2017
12:21:54
400
1498.00
XLON
780475
24-Feb-2017
12:21:54
252
1498.00
XLON
780473
24-Feb-2017
12:19:13
2
1498.00
XLON
777591
24-Feb-2017
12:19:13
300
1498.00
XLON
777589
24-Feb-2017
12:19:13
630
1498.00
XLON
777587
24-Feb-2017
12:19:13
31
1498.00
XLON
777582
24-Feb-2017
12:19:13
900
1498.00
XLON
777580
24-Feb-2017
12:07:36
931
1498.00
XLON
765240
24-Feb-2017
11:59:53
230
1494.00
XLON
755362
24-Feb-2017
11:59:53
682
1494.00
XLON
755364
24-Feb-2017
11:59:37
774
1495.00
XLON
755006
24-Feb-2017
11:55:21
420
1495.00
XLON
748020
24-Feb-2017
11:55:21
366
1495.00
XLON
748014
24-Feb-2017
11:51:10
702
1496.00
XLON
741671
24-Feb-2017
11:51:10
110
1496.00
XLON
741669
24-Feb-2017
11:45:09
292
1499.00
XLON
734165
24-Feb-2017
11:45:09
300
1499.00
XLON
734163
24-Feb-2017
11:45:09
192
1499.00
XLON
734161
24-Feb-2017
11:45:09
608
1499.00
XLON
734159
24-Feb-2017
11:45:09
250
1499.00
XLON
734157
24-Feb-2017
11:45:09
106
1499.00
XLON
734149
24-Feb-2017
11:45:09
500
1499.00
XLON
734147
24-Feb-2017
11:45:09
231
1499.00
XLON
734145
24-Feb-2017
11:42:24
943
1499.00
XLON
730936
24-Feb-2017
11:42:24
575
1499.00
XLON
730934
24-Feb-2017
11:42:05
315
1499.00
XLON
730505
24-Feb-2017
11:34:38
293
1499.00
XLON
722445
24-Feb-2017
11:34:38
594
1499.00
XLON
722430
24-Feb-2017
11:34:38
469
1499.00
XLON
722421
24-Feb-2017
11:34:38
314
1499.00
XLON
722413
24-Feb-2017
11:23:21
919
1497.00
XLON
709652
24-Feb-2017
11:17:47
880
1497.00
XLON
703229
24-Feb-2017
11:14:13
876
1496.00
XLON
699149
24-Feb-2017
11:14:08
28
1496.00
XLON
699030
24-Feb-2017
11:12:53
774
1497.00
XLON
697655
24-Feb-2017
11:11:38
585
1498.00
XLON
695739
24-Feb-2017
11:11:38
318
1498.00
XLON
695741
24-Feb-2017
11:11:37
667
1498.00
XLON
695732
24-Feb-2017
11:11:27
210
1498.00
XLON
695587
24-Feb-2017
11:06:13
887
1499.00
XLON
689936
24-Feb-2017
11:06:10
33
1499.00
XLON
689640
24-Feb-2017
11:06:10
20
1499.00
XLON
689638
24-Feb-2017
11:06:10
56
1499.00
XLON
689636
24-Feb-2017
11:06:08
754
1499.00
XLON
689578
24-Feb-2017
11:06:08
221
1499.00
XLON
689580
24-Feb-2017
10:57:57
795
1498.00
XLON
680903
24-Feb-2017
10:55:57
862
1498.00
XLON
678328
24-Feb-2017
10:55:14
154
1499.00
XLON
677295
24-Feb-2017
10:55:14
775
1499.00
XLON
677293
24-Feb-2017
10:55:14
763
1499.00
XLON
677291
24-Feb-2017
10:46:13
200
1499.00
XLON
665634
24-Feb-2017
10:46:13
270
1499.00
XLON
665632
24-Feb-2017
10:46:13
300
1499.00
XLON
665630
24-Feb-2017
10:42:40
808
1502.00
XLON
660224
24-Feb-2017
10:40:38
901
1503.00
XLON
657995
24-Feb-2017
10:35:03
471
1503.00
XLON
651537
24-Feb-2017
10:35:03
307
1503.00
XLON
651535
24-Feb-2017
10:31:10
917
1504.00
XLON
645951
24-Feb-2017
10:29:58
789
1506.00
XLON
642705
24-Feb-2017
10:29:58
935
1506.00
XLON
642640
24-Feb-2017
10:25:27
953
1505.00
XLON
638132
24-Feb-2017
10:20:20
888
1506.00
XLON
632544
24-Feb-2017
10:18:09
1,318
1507.00
XLON
630023
24-Feb-2017
10:17:33
935
1508.00
XLON
629362
24-Feb-2017
10:17:33
784
1508.00
XLON
629360
24-Feb-2017
10:07:34
855
1506.00
XLON
619452
24-Feb-2017
10:07:34
816
1506.00
XLON
619450
24-Feb-2017
10:01:46
882
1506.00
XLON
612937
24-Feb-2017
09:57:12
1,638
1506.00
XLON
608053
24-Feb-2017
09:55:33
927
1506.00
XLON
606471
24-Feb-2017
09:55:33
867
1506.00
XLON
606469
24-Feb-2017
09:55:33
796
1506.00
XLON
606467
24-Feb-2017
09:52:19
624
1506.00
XLON
602604
24-Feb-2017
09:51:28
107
1506.00
XLON
601681
24-Feb-2017
09:51:11
641
1506.00
XLON
601366
24-Feb-2017
09:51:11
225
1506.00
XLON
601364
24-Feb-2017
09:51:11
966
1506.00
XLON
601362
24-Feb-2017
09:31:42
795
1502.00
XLON
575458
24-Feb-2017
09:28:29
938
1501.00
XLON
571423
24-Feb-2017
09:27:00
892
1503.00
XLON
569553
24-Feb-2017
09:25:01
855
1503.00
XLON
567033
24-Feb-2017
09:23:08
1,163
1504.00
XLON
564138
24-Feb-2017
09:22:54
844
1505.00
XLON
563780
24-Feb-2017
09:22:54
855
1505.00
XLON
563778
24-Feb-2017
09:22:54
585
1505.00
XLON
563776
24-Feb-2017
09:22:53
259
1505.00
XLON
563754
24-Feb-2017
09:18:16
840
1503.00
XLON
557483
24-Feb-2017
09:18:16
867
1503.00
XLON
557485
24-Feb-2017
09:18:16
825
1503.00
XLON
557487
24-Feb-2017
09:17:20
104
1503.00
XLON
555904
24-Feb-2017
09:17:19
258
1503.00
XLON
555887
24-Feb-2017
09:17:19
565
1503.00
XLON
555881
24-Feb-2017
09:13:48
1,191
1500.00
XLON
551351
24-Feb-2017
09:12:59
521
1499.00
XLON
549924
24-Feb-2017
09:12:59
335
1499.00
XLON
549922
24-Feb-2017
09:08:09
243
1496.00
XLON
542835
24-Feb-2017
09:07:58
607
1496.00
XLON
542686
24-Feb-2017
09:07:58
22
1496.00
XLON
542684
24-Feb-2017
09:07:56
223
1496.00
XLON
542621
24-Feb-2017
09:07:55
566
1496.00
XLON
542599
24-Feb-2017
09:03:05
912
1498.00
XLON
535120
24-Feb-2017
09:02:08
26
1498.00
XLON
533990
24-Feb-2017
09:02:08
885
1498.00
XLON
533988
24-Feb-2017
09:00:56
917
1498.00
XLON
532480
24-Feb-2017
08:58:25
320
1498.00
XLON
528382
24-Feb-2017
08:58:25
178
1498.00
XLON
528376
24-Feb-2017
08:58:25
725
1498.00
XLON
528374
24-Feb-2017
08:58:25
941
1498.00
XLON
528372
24-Feb-2017
08:56:42
720
1498.00
XLON
525905
24-Feb-2017
08:56:42
608
1498.00
XLON
525903
24-Feb-2017
08:52:15
956
1495.00
XLON
519788
24-Feb-2017
08:47:56
736
1496.00
XLON
514214
24-Feb-2017
08:47:56
154
1496.00
XLON
514212
24-Feb-2017
08:42:06
885
1495.00
XLON
505652
24-Feb-2017
08:40:21
861
1495.00
XLON
503148
24-Feb-2017
08:37:27
921
1496.00
XLON
498967
24-Feb-2017
08:32:18
869
1494.00
XLON
491872
24-Feb-2017
08:29:38
824
1496.00
XLON
486979
24-Feb-2017
08:27:21
891
1495.00
XLON
483321
24-Feb-2017
08:25:00
876
1493.00
XLON
479941
24-Feb-2017
08:23:00
912
1493.00
XLON
477065
24-Feb-2017
08:20:47
793
1494.00
XLON
474709
24-Feb-2017
08:20:16
879
1495.00
XLON
473856
24-Feb-2017
08:17:50
926
1494.00
XLON
470268
24-Feb-2017
08:17:49
3
1494.00
XLON
470250
24-Feb-2017
08:17:48
925
1494.00
XLON
470226
24-Feb-2017
08:16:56
194
1495.00
XLON
469180
24-Feb-2017
08:16:56
580
1495.00
XLON
469178
24-Feb-2017
08:15:28
896
1496.00
XLON
467078
24-Feb-2017
08:13:55
204
1496.00
XLON
464696
24-Feb-2017
08:13:55
996
1496.00
XLON
464694
24-Feb-2017
08:13:23
676
1497.00
XLON
463940
24-Feb-2017
08:13:23
339
1497.00
XLON
463938
24-Feb-2017
08:13:23
457
1497.00
XLON
463944
24-Feb-2017
08:13:23
909
1497.00
XLON
463942
24-Feb-2017
08:13:22
193
1497.00
XLON
463910
24-Feb-2017
08:07:37
773
1494.00
XLON
454704
24-Feb-2017
08:05:51
407
1494.00
XLON
451820
24-Feb-2017
08:05:43
477
1494.00
XLON
451448
24-Feb-2017
08:05:43
894
1494.00
XLON
451446
24-Feb-2017
08:05:42
938
1495.00
XLON
451376
24-Feb-2017
08:05:42
153
1495.00
XLON
451374
24-Feb-2017
08:05:42
923
1495.00
XLON
451372
24-Feb-2017
08:05:42
762
1495.00
XLON
451359
24-Feb-2017
08:05:42
960
1495.00
XLON
451357
24-Feb-2017
08:04:06
868
1496.00
XLON
447963
24-Feb-2017
08:04:06
264
1496.00
XLON
447961
24-Feb-2017
08:01:49
880
1496.00
XLON
444090
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: 
24 February 2017
Number of ordinary shares purchased:
152,157
Volume weighted average price paid per share ():
16.7234
Disaggregated Information 
Transaction Date 
Transaction Time
Volume
Price ()
Platform Code
MatchId
24-Feb-2017
16:28:07
189
16.745
XAMS
1276669
24-Feb-2017
16:28:07
115
16.745
XAMS
1276660
24-Feb-2017
16:28:07
89
16.745
XAMS
1276616
24-Feb-2017
16:28:07
370
16.745
XAMS
1276606
24-Feb-2017
16:28:04
214
16.74
XAMS
1276198
24-Feb-2017
16:27:02
269
16.73
XAMS
1272925
24-Feb-2017
16:26:49
337
16.73
XAMS
1272333
24-Feb-2017
16:26:49
307
16.73
XAMS
1272330
24-Feb-2017
16:26:49
377
16.73
XAMS
1272328
24-Feb-2017
16:25:35
647
16.73
XAMS
1266854
24-Feb-2017
16:23:55
608
16.73
XAMS
1261736
24-Feb-2017
16:23:55
36
16.73
XAMS
1261734
24-Feb-2017
16:23:39
595
16.735
XAMS
1260914
24-Feb-2017
16:23:14
568
16.735
XAMS
1259692
24-Feb-2017
16:20:29
579
16.75
XAMS
1251373
24-Feb-2017
16:20:29
598
16.75
XAMS
1251364
24-Feb-2017
16:19:31
732
16.75
XAMS
1248612
24-Feb-2017
16:19:31
631
16.75
XAMS
1248610
24-Feb-2017
16:18:15
696
16.75
XAMS
1245163
24-Feb-2017
16:18:15
614
16.75
XAMS
1245161
24-Feb-2017
16:15:05
592
16.74
XAMS
1236226
24-Feb-2017
16:15:05
599
16.74
XAMS
1236228
24-Feb-2017
16:13:09
591
16.735
XAMS
1229808
24-Feb-2017
16:13:09
64
16.735
XAMS
1229806
24-Feb-2017
16:09:52
683
16.725
XAMS
1220463
24-Feb-2017
16:07:17
575
16.725
XAMS
1214255
24-Feb-2017
16:07:16
656
16.725
XAMS
1214203
24-Feb-2017
16:06:20
687
16.725
XAMS
1211706
24-Feb-2017
16:04:40
553
16.715
XAMS
1205829
24-Feb-2017
16:04:40
369
16.715
XAMS
1205827
24-Feb-2017
16:00:00
675
16.71
XAMS
1193526
24-Feb-2017
15:59:14
1676
16.715
XAMS
1191448
24-Feb-2017
15:54:18
825
16.71
XAMS
1180543
24-Feb-2017
15:54:18
675
16.71
XAMS
1180538
24-Feb-2017
15:54:18
716
16.71
XAMS
1180536
24-Feb-2017
15:54:18
622
16.71
XAMS
1180534
24-Feb-2017
15:49:40
103
16.7
XAMS
1169568
24-Feb-2017
15:49:40
643
16.7
XAMS
1169566
24-Feb-2017
15:46:37
575
16.7
XAMS
1162433
24-Feb-2017
15:40:29
616
16.695
XAMS
1148876
24-Feb-2017
15:37:27
688
16.7
XAMS
1142045
24-Feb-2017
15:35:18
628
16.7
XAMS
1136882
24-Feb-2017
15:32:21
616
16.7
XAMS
1130231
24-Feb-2017
15:32:20
679
16.7
XAMS
1130178
24-Feb-2017
15:29:00
18
16.7
XAMS
1122656
24-Feb-2017
15:29:00
600
16.7
XAMS
1122648
24-Feb-2017
15:25:34
673
16.695
XAMS
1115302
24-Feb-2017
15:22:37
688
16.69
XAMS
1108050
24-Feb-2017
15:19:55
144
16.695
XAMS
1102505
24-Feb-2017
15:19:53
526
16.695
XAMS
1102431
24-Feb-2017
15:18:07
214
16.705
XAMS
1098279
24-Feb-2017
15:18:07
422
16.705
XAMS
1098277
24-Feb-2017
15:14:42
431
16.7
XAMS
1089669
24-Feb-2017
15:14:42
100
16.7
XAMS
1089666
24-Feb-2017
15:14:42
100
16.7
XAMS
1089664
24-Feb-2017
15:14:04
681
16.71
XAMS
1088217
24-Feb-2017
15:10:51
690
16.705
XAMS
1080454
24-Feb-2017
15:07:39
609
16.7
XAMS
1072172
24-Feb-2017
15:07:39
628
16.7
XAMS
1072166
24-Feb-2017
15:03:31
672
16.71
XAMS
1059182
24-Feb-2017
15:00:52
621
16.725
XAMS
1052425
24-Feb-2017
15:00:52
617
16.725
XAMS
1052418
24-Feb-2017
15:00:43
287
16.73
XAMS
1051954
24-Feb-2017
15:00:43
100
16.73
XAMS
1051952
24-Feb-2017
15:00:43
100
16.73
XAMS
1051950
24-Feb-2017
15:00:43
267
16.73
XAMS
1051948
24-Feb-2017
14:58:39
952
16.725
XAMS
1043828
24-Feb-2017
14:58:39
602
16.73
XAMS
1043826
24-Feb-2017
14:58:39
704
16.73
XAMS
1043824
24-Feb-2017
14:58:39
90
16.73
XAMS
1043822
24-Feb-2017
14:55:33
793
16.735
XAMS
1035996
24-Feb-2017
14:54:02
985
16.73
XAMS
1032765
24-Feb-2017
14:54:02
172
16.73
XAMS
1032763
24-Feb-2017
14:53:13
54
16.725
XAMS
1031045
24-Feb-2017
14:53:07
181
16.725
XAMS
1030834
24-Feb-2017
14:53:01
200
16.725
XAMS
1030669
24-Feb-2017
14:52:17
223
16.725
XAMS
1029040
24-Feb-2017
14:52:17
834
16.725
XAMS
1029038
24-Feb-2017
14:49:46
655
16.72
XAMS
1023645
24-Feb-2017
14:49:46
803
16.72
XAMS
1023643
24-Feb-2017
14:46:56
588
16.715
XAMS
1016513
24-Feb-2017
14:43:09
633
16.705
XAMS
1007794
24-Feb-2017
14:42:16
92
16.71
XAMS
1005318
24-Feb-2017
14:42:11
99
16.71
XAMS
1005125
24-Feb-2017
14:42:11
280
16.71
XAMS
1005123
24-Feb-2017
14:42:11
100
16.71
XAMS
1005120
24-Feb-2017
14:42:11
100
16.71
XAMS
1005118
24-Feb-2017
14:40:47
100
16.715
XAMS
1000818
24-Feb-2017
14:40:47
99
16.715
XAMS
1000820
24-Feb-2017
14:40:47
200
16.715
XAMS
1000803
24-Feb-2017
14:40:41
100
16.715
XAMS
1000527
24-Feb-2017
14:40:41
100
16.715
XAMS
1000525
24-Feb-2017
14:40:41
100
16.715
XAMS
1000523
24-Feb-2017
14:40:41
583
16.72
XAMS
1000508
24-Feb-2017
14:39:39
67
16.72
XAMS
997143
24-Feb-2017
14:39:39
200
16.72
XAMS
997140
24-Feb-2017
14:39:34
100
16.72
XAMS
996973
24-Feb-2017
14:39:34
100
16.72
XAMS
996971
24-Feb-2017
14:39:34
36
16.72
XAMS
996967
24-Feb-2017
14:39:34
100
16.72
XAMS
996969
24-Feb-2017
14:39:10
71
16.72
XAMS
995990
24-Feb-2017
14:39:10
100
16.72
XAMS
995988
24-Feb-2017
14:39:01
100
16.72
XAMS
995451
24-Feb-2017
14:39:01
100
16.72
XAMS
995448
24-Feb-2017
14:38:55
100
16.72
XAMS
995130
24-Feb-2017
14:38:55
100
16.72
XAMS
995128
24-Feb-2017
14:38:51
68
16.72
XAMS
994828
24-Feb-2017
14:38:51
32
16.72
XAMS
994826
24-Feb-2017
14:38:44
100
16.72
XAMS
994643
24-Feb-2017
14:38:44
100
16.72
XAMS
994641
24-Feb-2017
14:38:38
654
16.725
XAMS
994484
24-Feb-2017
14:38:12
100
16.72
XAMS
993308
24-Feb-2017
14:38:12
100
16.72
XAMS
993306
24-Feb-2017
14:38:12
100
16.72
XAMS
993304
24-Feb-2017
14:38:12
100
16.72
XAMS
993302
24-Feb-2017
14:33:20
182
16.705
XAMS
978239
24-Feb-2017
14:33:02
464
16.705
XAMS
977259
24-Feb-2017
14:31:51
614
16.72
XAMS
973536
24-Feb-2017
14:31:51
687
16.725
XAMS
973526
24-Feb-2017
14:28:42
617
16.71
XAMS
961111
24-Feb-2017
14:28:05
604
16.715
XAMS
959994
24-Feb-2017
14:26:47
580
16.715
XAMS
958075
24-Feb-2017
14:20:28
629
16.69
XAMS
944884
24-Feb-2017
14:16:40
699
16.705
XAMS
938042
24-Feb-2017
14:14:46
605
16.73
XAMS
934993
24-Feb-2017
14:12:13
660
16.745
XAMS
930780
24-Feb-2017
14:09:31
666
16.75
XAMS
926447
24-Feb-2017
14:08:55
239
16.75
XAMS
925480
24-Feb-2017
14:08:54
424
16.75
XAMS
925446
24-Feb-2017
14:08:09
596
16.75
XAMS
924155
24-Feb-2017
14:06:30
646
16.755
XAMS
921391
24-Feb-2017
14:00:16
184
16.725
XAMS
910205
24-Feb-2017
13:59:29
380
16.725
XAMS
908559
24-Feb-2017
13:59:29
602
16.73
XAMS
908557
24-Feb-2017
13:53:11
205
16.72
XAMS
897842
24-Feb-2017
13:53:11
384
16.72
XAMS
897840
24-Feb-2017
13:51:57
377
16.72
XAMS
896081
24-Feb-2017
13:51:57
218
16.72
XAMS
896079
24-Feb-2017
13:48:51
624
16.735
XAMS
891163
24-Feb-2017
13:48:51
697
16.74
XAMS
891161
24-Feb-2017
13:42:22
234
16.715
XAMS
882130
24-Feb-2017
13:42:22
368
16.715
XAMS
882128
24-Feb-2017
13:40:16
582
16.715
XAMS
879008
24-Feb-2017
13:40:11
250
16.72
XAMS
878893
24-Feb-2017
13:40:11
432
16.72
XAMS
878891
24-Feb-2017
13:37:31
468
16.725
XAMS
874970
24-Feb-2017
13:37:31
110
16.725
XAMS
874968
24-Feb-2017
13:34:02
624
16.705
XAMS
870529
24-Feb-2017
13:33:32
491
16.71
XAMS
869768
24-Feb-2017
13:31:42
77
16.71
XAMS
867624
24-Feb-2017
13:28:58
663
16.715
XAMS
863461
24-Feb-2017
13:25:41
584
16.695
XAMS
857973
24-Feb-2017
13:18:12
585
16.665
XAMS
847649
24-Feb-2017
13:14:20
636
16.69
XAMS
842837
24-Feb-2017
13:13:07
452
16.705
XAMS
841124
24-Feb-2017
13:13:07
241
16.705
XAMS
841122
24-Feb-2017
13:13:07
588
16.71
XAMS
841120
24-Feb-2017
13:10:00
99
16.71
XAMS
836883
24-Feb-2017
13:10:00
517
16.71
XAMS
836881
24-Feb-2017
12:59:03
647
16.69
XAMS
822860
24-Feb-2017
12:56:27
586
16.71
XAMS
819816
24-Feb-2017
12:56:27
597
16.71
XAMS
819814
24-Feb-2017
12:49:24
661
16.71
XAMS
811945
24-Feb-2017
12:47:00
667
16.72
XAMS
809895
24-Feb-2017
12:45:44
655
16.715
XAMS
805463
24-Feb-2017
12:40:24
627
16.69
XAMS
799577
24-Feb-2017
12:38:15
638
16.69
XAMS
797086
24-Feb-2017
12:38:15
668
16.69
XAMS
797080
24-Feb-2017
12:33:47
623
16.68
XAMS
792092
24-Feb-2017
12:28:01
15
16.68
XAMS
785921
24-Feb-2017
12:28:01
2
16.68
XAMS
785919
24-Feb-2017
12:28:01
571
16.68
XAMS
785917
24-Feb-2017
12:23:44
627
16.69
XAMS
782301
24-Feb-2017
12:21:19
67
16.705
XAMS
779905
24-Feb-2017
12:21:04
575
16.705
XAMS
779665
24-Feb-2017
12:20:52
516
16.705
XAMS
779423
24-Feb-2017
12:20:52
83
16.705
XAMS
779421
24-Feb-2017
12:20:47
647
16.705
XAMS
779334
24-Feb-2017
12:14:59
434
16.705
XAMS
773032
24-Feb-2017
12:14:59
155
16.705
XAMS
773030
24-Feb-2017
12:10:51
600
16.705
XAMS
769022
24-Feb-2017
12:06:19
89
16.715
XAMS
763883
24-Feb-2017
12:06:19
473
16.715
XAMS
763881
24-Feb-2017
12:06:17
589
16.72
XAMS
763846
24-Feb-2017
12:01:15
636
16.645
XAMS
756809
24-Feb-2017
12:01:13
640
16.665
XAMS
756800
24-Feb-2017
11:58:50
260
16.67
XAMS
753534
24-Feb-2017
11:58:43
333
16.67
XAMS
753350
24-Feb-2017
11:58:43
608
16.675
XAMS
753346
24-Feb-2017
11:54:49
566
16.675
XAMS
747044
24-Feb-2017
11:51:31
577
16.675
XAMS
742235
24-Feb-2017
11:48:42
102
16.69
XAMS
738388
24-Feb-2017
11:48:42
4
16.69
XAMS
738386
24-Feb-2017
11:48:33
473
16.69
XAMS
738246
24-Feb-2017
11:45:09
526
16.72
XAMS
734103
24-Feb-2017
11:45:09
95
16.72
XAMS
734101
24-Feb-2017
11:42:24
646
16.73
XAMS
730916
24-Feb-2017
11:38:35
596
16.73
XAMS
727259
24-Feb-2017
11:36:33
681
16.73
XAMS
724912
24-Feb-2017
11:36:32
2
16.73
XAMS
724894
24-Feb-2017
11:34:08
431
16.735
XAMS
721947
24-Feb-2017
11:34:08
197
16.735
XAMS
721951
24-Feb-2017
11:34:08
435
16.735
XAMS
721949
24-Feb-2017
11:34:05
3
16.735
XAMS
721863
24-Feb-2017
11:33:30
126
16.735
XAMS
721211
24-Feb-2017
11:33:18
123
16.735
XAMS
721003
24-Feb-2017
11:32:06
4
16.735
XAMS
718874
24-Feb-2017
11:32:06
4
16.735
XAMS
718872
24-Feb-2017
11:31:50
9
16.735
XAMS
718626
24-Feb-2017
11:29:08
592
16.74
XAMS
715970
24-Feb-2017
11:21:42
611
16.71
XAMS
707784
24-Feb-2017
11:20:06
686
16.71
XAMS
705914
24-Feb-2017
11:17:12
572
16.705
XAMS
702695
24-Feb-2017
11:13:54
572
16.705
XAMS
698738
24-Feb-2017
11:11:44
356
16.73
XAMS
695866
24-Feb-2017
11:11:44
344
16.73
XAMS
695864
24-Feb-2017
11:09:45
591
16.73
XAMS
693985
24-Feb-2017
11:06:13
84
16.735
XAMS
689786
24-Feb-2017
11:06:13
172
16.735
XAMS
689784
24-Feb-2017
11:06:13
410
16.735
XAMS
689773
24-Feb-2017
11:06:13
645
16.735
XAMS
689759
24-Feb-2017
11:01:45
535
16.73
XAMS
684847
24-Feb-2017
11:01:10
17
16.73
XAMS
684363
24-Feb-2017
11:01:10
19
16.73
XAMS
684361
24-Feb-2017
10:55:57
695
16.74
XAMS
678334
24-Feb-2017
10:55:14
575
16.75
XAMS
677299
24-Feb-2017
10:55:14
206
16.75
XAMS
677297
24-Feb-2017
10:55:12
18
16.75
XAMS
677249
24-Feb-2017
10:55:12
18
16.75
XAMS
677241
24-Feb-2017
10:54:07
18
16.75
XAMS
675975
24-Feb-2017
10:54:07
389
16.75
XAMS
675973
24-Feb-2017
10:54:01
646
16.755
XAMS
675854
24-Feb-2017
10:42:40
678
16.765
XAMS
660221
24-Feb-2017
10:40:24
659
16.785
XAMS
657728
24-Feb-2017
10:35:03
566
16.79
XAMS
651539
24-Feb-2017
10:29:58
645
16.815
XAMS
642501
24-Feb-2017
10:22:52
678
16.81
XAMS
635481
24-Feb-2017
10:20:20
568
16.815
XAMS
632520
24-Feb-2017
10:17:58
598
16.83
XAMS
629790
24-Feb-2017
10:17:58
39
16.83
XAMS
629788
24-Feb-2017
10:17:34
66
16.835
XAMS
629369
24-Feb-2017
10:17:34
514
16.835
XAMS
629367
24-Feb-2017
10:13:04
120
16.81
XAMS
624865
24-Feb-2017
10:13:04
8
16.81
XAMS
624863
24-Feb-2017
10:13:04
493
16.81
XAMS
624861
24-Feb-2017
10:05:47
599
16.805
XAMS
617621
24-Feb-2017
10:04:58
685
16.8
XAMS
616752
24-Feb-2017
09:57:11
666
16.79
XAMS
608040
24-Feb-2017
09:52:51
150
16.8
XAMS
603349
24-Feb-2017
09:52:51
526
16.8
XAMS
603346
24-Feb-2017
09:52:43
587
16.805
XAMS
603184
24-Feb-2017
09:51:46
637
16.805
XAMS
602059
24-Feb-2017
09:47:53
181
16.765
XAMS
597488
24-Feb-2017
09:47:53
404
16.765
XAMS
597486
24-Feb-2017
09:47:20
572
16.765
XAMS
596614
24-Feb-2017
09:45:00
692
16.765
XAMS
593523
24-Feb-2017
09:42:08
597
16.76
XAMS
589580
24-Feb-2017
09:42:08
89
16.76
XAMS
589578
24-Feb-2017
09:31:42
625
16.755
XAMS
575462
24-Feb-2017
09:31:42
412
16.755
XAMS
575460
24-Feb-2017
09:30:30
220
16.755
XAMS
574149
24-Feb-2017
09:26:51
204
16.765
XAMS
569294
24-Feb-2017
09:26:51
412
16.765
XAMS
569292
24-Feb-2017
09:23:08
97
16.795
XAMS
564135
24-Feb-2017
09:23:08
430
16.795
XAMS
564133
24-Feb-2017
09:23:08
135
16.795
XAMS
564131
24-Feb-2017
09:21:39
667
16.785
XAMS
561960
24-Feb-2017
09:21:39
596
16.785
XAMS
561954
24-Feb-2017
09:18:27
699
16.76
XAMS
557745
24-Feb-2017
09:18:16
672
16.765
XAMS
557481
24-Feb-2017
09:18:15
684
16.77
XAMS
557429
24-Feb-2017
09:17:19
124
16.77
XAMS
555879
24-Feb-2017
09:17:19
520
16.77
XAMS
555877
24-Feb-2017
09:16:30
317
16.765
XAMS
554834
24-Feb-2017
09:16:30
257
16.765
XAMS
554832
24-Feb-2017
09:13:44
595
16.75
XAMS
551289
24-Feb-2017
09:13:00
899
16.75
XAMS
549963
24-Feb-2017
09:08:21
687
16.715
XAMS
543071
24-Feb-2017
09:06:50
698
16.72
XAMS
540992
24-Feb-2017
09:04:29
670
16.725
XAMS
537337
24-Feb-2017
09:02:08
652
16.74
XAMS
533994
24-Feb-2017
09:02:08
567
16.74
XAMS
533992
24-Feb-2017
08:59:50
583
16.745
XAMS
530623
24-Feb-2017
08:56:42
3
16.735
XAMS
525932
24-Feb-2017
08:56:42
604
16.735
XAMS
525930
24-Feb-2017
08:55:42
610
16.74
XAMS
524327
24-Feb-2017
08:54:20
268
16.725
XAMS
522779
24-Feb-2017
08:52:09
624
16.715
XAMS
519684
24-Feb-2017
08:51:12
55
16.715
XAMS
518676
24-Feb-2017
08:48:11
601
16.715
XAMS
514686
24-Feb-2017
08:44:40
582
16.715
XAMS
509828
24-Feb-2017
08:43:14
122
16.71
XAMS
507563
24-Feb-2017
08:42:54
517
16.71
XAMS
507016
24-Feb-2017
08:42:06
592
16.71
XAMS
505654
24-Feb-2017
08:39:55
588
16.715
XAMS
502248
24-Feb-2017
08:35:43
683
16.72
XAMS
496321
24-Feb-2017
08:34:31
517
16.705
XAMS
494693
24-Feb-2017
08:34:31
147
16.705
XAMS
494691
24-Feb-2017
08:31:15
516
16.7
XAMS
490580
24-Feb-2017
08:31:13
99
16.7
XAMS
490531
24-Feb-2017
08:29:57
655
16.7
XAMS
487662
24-Feb-2017
08:27:21
13
16.695
XAMS
483325
24-Feb-2017
08:27:21
594
16.695
XAMS
483323
24-Feb-2017
08:26:24
192
16.69
XAMS
482250
24-Feb-2017
08:24:56
502
16.68
XAMS
479762
24-Feb-2017
08:24:56
158
16.68
XAMS
479760
24-Feb-2017
08:23:44
587
16.68
XAMS
477990
24-Feb-2017
08:23:01
578
16.68
XAMS
477085
24-Feb-2017
08:22:35
433
16.69
XAMS
476726
24-Feb-2017
08:22:35
152
16.69
XAMS
476724
24-Feb-2017
08:20:16
667
16.69
XAMS
473858
24-Feb-2017
08:20:16
263
16.695
XAMS
473852
24-Feb-2017
08:20:16
392
16.695
XAMS
473854
24-Feb-2017
08:20:10
753
16.7
XAMS
473638
24-Feb-2017
08:20:04
648
16.705
XAMS
473518
24-Feb-2017
08:18:14
566
16.675
XAMS
470793
24-Feb-2017
08:17:30
17
16.685
XAMS
469877
24-Feb-2017
08:17:30
681
16.685
XAMS
469873
24-Feb-2017
08:16:34
197
16.695
XAMS
468675
24-Feb-2017
08:16:34
413
16.695
XAMS
468673
24-Feb-2017
08:15:36
14
16.71
XAMS
467322
24-Feb-2017
08:15:36
562
16.71
XAMS
467320
24-Feb-2017
08:13:23
584
16.715
XAMS
463946
24-Feb-2017
08:13:01
561
16.72
XAMS
463417
24-Feb-2017
08:13:00
602
16.725
XAMS
463397
24-Feb-2017
08:13:00
781
16.725
XAMS
463392
24-Feb-2017
08:12:35
597
16.73
XAMS
462898
24-Feb-2017
08:12:35
438
16.73
XAMS
462896
24-Feb-2017
08:12:20
240
16.73
XAMS
462597
24-Feb-2017
08:11:25
994
16.735
XAMS
461283
24-Feb-2017
08:11:25
255
16.735
XAMS
461281
24-Feb-2017
08:07:37
516
16.695
XAMS
454749
24-Feb-2017
08:07:37
68
16.695
XAMS
454747
24-Feb-2017
08:07:37
595
16.695
XAMS
454745
24-Feb-2017
08:07:10
590
16.7
XAMS
454083
24-Feb-2017
08:05:52
589
16.69
XAMS
451870
24-Feb-2017
08:05:51
590
16.695
XAMS
451808
24-Feb-2017
08:05:51
49
16.695
XAMS
451806
24-Feb-2017
08:05:43
592
16.7
XAMS
451460
24-Feb-2017
08:05:43
107
16.7
XAMS
451451
24-Feb-2017
08:05:02
692
16.7
XAMS
450220
24-Feb-2017
08:05:00
700
16.705
XAMS
449975
24-Feb-2017
08:04:58
617
16.71
XAMS
449912
24-Feb-2017
08:04:00
623
16.715
XAMS
447626
24-Feb-2017
08:01:50
397
16.685
XAMS
444109
24-Feb-2017
08:01:50
191
16.685
XAMS
444111
24-Feb-2017
08:01:28
831
16.705
XAMS
443638
24-Feb-2017
08:01:04
87
16.69
XAMS
442998
24-Feb-2017
08:01:04
583
16.69
XAMS
442996
24-Feb-2017
08:01:04
626
16.69
XAMS
442994
24-Feb-2017
08:00:44
1089
16.69
XAMS
442298
24-Feb-2017
08:00:34
66
16.695
XAMS
441907
24-Feb-2017
08:00:34
600
16.695
XAMS
441905
24-Feb-2017
08:00:34
153
16.695
XAMS
441903
24-Feb-2017
08:00:34
491
16.695
XAMS
441901

This information is provided by RNS
The company news service from the London Stock Exchange
  END
POSSEWFWLFWSEDE