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

RelxAnnouncement

27/02/2017 17:35

RNS Number : 9852X
RELX PLC
27 February 2017
27 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 170,252 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1499.4897 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 63,673,517ordinary shares in treasury, and has 1,080,696,012 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 4,258,230 shares.
RELX NV announces that today it purchased through UBS Limited 151,586 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 16.6179per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 56,999,345ordinary shares in treasury, and has 963,290,868 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 3,794,967 shares.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by UBS Limited is set out below.
RELX PLC
Transaction details: RELX PLC ordinary shares of 14 51/116 pence each
Issuer name: 
RELX PLC
ISIN:
GB00B2B0DG97
Intermediary name:
UBS Limited
Intermediary Code:
UBSWGB24
Timezone: 
UTC
Currency:
GBP
Aggregated information
Date of purchase:  
27 February 2017
Number of ordinary shares purchased:
170,252
Volume weighted average price paid per share (p):
1499.4897
Disaggregated information
Transaction Date 
Transaction Time
Volume
Price (p)
Platform Code
MatchId
27-Feb-2017
16:28:17
448
1505.00
XLON
1219124
27-Feb-2017
16:28:17
98
1505.00
XLON
1219118
27-Feb-2017
16:28:17
470
1505.00
XLON
1219116
27-Feb-2017
16:28:17
1,484
1505.00
XLON
1219122
27-Feb-2017
16:28:17
90
1505.00
XLON
1219120
27-Feb-2017
16:28:17
158
1505.00
XLON
1219114
27-Feb-2017
16:27:17
944
1505.00
XLON
1216326
27-Feb-2017
16:26:17
1,363
1505.00
XLON
1213657
27-Feb-2017
16:25:07
446
1505.00
XLON
1210920
27-Feb-2017
16:25:07
431
1505.00
XLON
1210918
27-Feb-2017
16:24:05
164
1505.00
XLON
1207357
27-Feb-2017
16:24:05
800
1505.00
XLON
1207355
27-Feb-2017
16:24:05
199
1505.00
XLON
1207353
27-Feb-2017
16:24:05
199
1505.00
XLON
1207350
27-Feb-2017
16:24:05
79
1505.00
XLON
1207348
27-Feb-2017
16:22:30
9
1505.00
XLON
1202041
27-Feb-2017
16:22:30
748
1505.00
XLON
1202039
27-Feb-2017
16:22:30
221
1505.00
XLON
1202043
27-Feb-2017
16:22:30
1,021
1505.00
XLON
1202045
27-Feb-2017
16:20:17
919
1505.00
XLON
1195812
27-Feb-2017
16:19:17
134
1505.00
XLON
1192582
27-Feb-2017
16:19:17
804
1505.00
XLON
1192580
27-Feb-2017
16:17:38
787
1505.00
XLON
1188312
27-Feb-2017
16:17:38
205
1505.00
XLON
1188310
27-Feb-2017
16:17:38
574
1505.00
XLON
1188308
27-Feb-2017
16:16:05
753
1505.00
XLON
1184102
27-Feb-2017
16:16:05
75
1505.00
XLON
1184100
27-Feb-2017
16:13:26
913
1504.00
XLON
1176747
27-Feb-2017
16:07:39
870
1504.00
XLON
1164095
27-Feb-2017
16:07:39
956
1504.00
XLON
1164093
27-Feb-2017
16:07:39
2,008
1504.00
XLON
1164091
27-Feb-2017
16:03:27
806
1503.00
XLON
1155606
27-Feb-2017
16:03:27
894
1503.00
XLON
1155604
27-Feb-2017
15:52:04
486
1503.00
XLON
1132340
27-Feb-2017
15:52:04
450
1503.00
XLON
1132338
27-Feb-2017
15:52:04
250
1503.00
XLON
1132336
27-Feb-2017
15:52:04
582
1503.00
XLON
1132334
27-Feb-2017
15:52:04
833
1503.00
XLON
1132332
27-Feb-2017
15:52:04
1,312
1503.00
XLON
1132330
27-Feb-2017
15:41:23
53
1502.00
XLON
1110387
27-Feb-2017
15:41:23
800
1502.00
XLON
1110385
27-Feb-2017
15:41:23
500
1502.00
XLON
1110383
27-Feb-2017
15:41:23
791
1502.00
XLON
1110381
27-Feb-2017
15:41:23
835
1502.00
XLON
1110379
27-Feb-2017
15:41:23
832
1502.00
XLON
1110377
27-Feb-2017
15:41:23
815
1502.00
XLON
1110375
27-Feb-2017
15:41:23
849
1502.00
XLON
1110373
27-Feb-2017
15:40:33
397
1503.00
XLON
1108693
27-Feb-2017
15:40:33
1,000
1503.00
XLON
1108695
27-Feb-2017
15:40:33
92
1503.00
XLON
1108697
27-Feb-2017
15:23:16
888
1503.00
XLON
1068300
27-Feb-2017
15:19:12
852
1503.00
XLON
1059353
27-Feb-2017
15:16:48
1,213
1503.00
XLON
1053232
27-Feb-2017
15:16:16
939
1503.00
XLON
1051501
27-Feb-2017
15:16:16
864
1503.00
XLON
1051499
27-Feb-2017
15:16:16
137
1503.00
XLON
1051497
27-Feb-2017
15:16:16
1,033
1503.00
XLON
1051495
27-Feb-2017
15:05:08
390
1502.00
XLON
1027595
27-Feb-2017
15:05:08
387
1502.00
XLON
1027593
27-Feb-2017
15:05:08
831
1502.00
XLON
1027588
27-Feb-2017
15:04:43
233
1502.00
XLON
1026579
27-Feb-2017
15:04:43
635
1502.00
XLON
1026577
27-Feb-2017
15:02:13
882
1502.00
XLON
1019008
27-Feb-2017
15:00:51
881
1502.00
XLON
1015797
27-Feb-2017
15:00:47
807
1502.00
XLON
1015636
27-Feb-2017
14:55:29
798
1502.00
XLON
1001522
27-Feb-2017
14:55:29
31
1502.00
XLON
1001517
27-Feb-2017
14:55:29
923
1502.00
XLON
1001515
27-Feb-2017
14:55:19
927
1502.00
XLON
1001202
27-Feb-2017
14:55:19
605
1502.00
XLON
1001200
27-Feb-2017
14:55:19
307
1502.00
XLON
1001195
27-Feb-2017
14:55:19
788
1502.00
XLON
1001193
27-Feb-2017
14:55:19
1,061
1502.00
XLON
1001191
27-Feb-2017
14:41:27
1,197
1502.00
XLON
969056
27-Feb-2017
14:41:27
787
1502.00
XLON
969054
27-Feb-2017
14:36:01
916
1502.00
XLON
955382
27-Feb-2017
14:36:01
1,319
1502.00
XLON
955380
27-Feb-2017
14:31:59
947
1500.00
XLON
945612
27-Feb-2017
14:31:59
934
1500.00
XLON
945608
27-Feb-2017
14:31:59
821
1500.00
XLON
945610
27-Feb-2017
14:21:46
470
1500.00
XLON
922172
27-Feb-2017
14:21:46
440
1500.00
XLON
922170
27-Feb-2017
14:21:46
1,343
1500.00
XLON
922168
27-Feb-2017
14:17:55
77
1499.00
XLON
916925
27-Feb-2017
14:16:29
807
1499.00
XLON
915096
27-Feb-2017
14:05:57
851
1499.00
XLON
895382
27-Feb-2017
14:04:22
616
1499.00
XLON
892689
27-Feb-2017
14:03:46
172
1499.00
XLON
891617
27-Feb-2017
14:01:18
780
1499.00
XLON
887842
27-Feb-2017
14:01:16
941
1499.00
XLON
887777
27-Feb-2017
14:00:12
918
1499.00
XLON
886087
27-Feb-2017
14:00:11
792
1499.00
XLON
886064
27-Feb-2017
14:00:11
777
1499.00
XLON
886060
27-Feb-2017
14:00:11
869
1499.00
XLON
886062
27-Feb-2017
14:00:00
121
1499.00
XLON
885586
27-Feb-2017
13:51:02
1,429
1500.00
XLON
873778
27-Feb-2017
13:51:02
902
1500.00
XLON
873776
27-Feb-2017
13:48:18
1,220
1499.00
XLON
870257
27-Feb-2017
13:35:46
865
1496.00
XLON
852907
27-Feb-2017
13:34:01
808
1496.00
XLON
850703
27-Feb-2017
13:34:01
785
1496.00
XLON
850701
27-Feb-2017
13:32:37
770
1496.00
XLON
849621
27-Feb-2017
13:16:07
830
1495.00
XLON
831512
27-Feb-2017
13:13:34
843
1496.00
XLON
828643
27-Feb-2017
13:08:49
585
1496.00
XLON
824085
27-Feb-2017
13:08:49
250
1496.00
XLON
824083
27-Feb-2017
13:08:49
879
1496.00
XLON
824081
27-Feb-2017
13:08:49
780
1496.00
XLON
824079
27-Feb-2017
12:58:21
935
1496.00
XLON
812730
27-Feb-2017
12:58:21
36
1496.00
XLON
812674
27-Feb-2017
12:57:18
834
1496.00
XLON
811478
27-Feb-2017
12:57:18
921
1496.00
XLON
811476
27-Feb-2017
12:49:57
832
1496.00
XLON
804396
27-Feb-2017
12:49:57
911
1496.00
XLON
804394
27-Feb-2017
12:41:34
590
1496.00
XLON
796061
27-Feb-2017
12:41:34
198
1496.00
XLON
796059
27-Feb-2017
12:40:33
551
1497.00
XLON
794762
27-Feb-2017
12:39:30
311
1497.00
XLON
793995
27-Feb-2017
12:33:50
706
1498.00
XLON
788861
27-Feb-2017
12:33:50
250
1498.00
XLON
788859
27-Feb-2017
12:33:50
855
1498.00
XLON
788855
27-Feb-2017
12:33:50
865
1498.00
XLON
788853
27-Feb-2017
12:33:50
201
1498.00
XLON
788851
27-Feb-2017
12:28:13
909
1498.00
XLON
783681
27-Feb-2017
12:28:13
955
1498.00
XLON
783683
27-Feb-2017
12:28:13
1,283
1498.00
XLON
783679
27-Feb-2017
12:20:45
2,553
1496.00
XLON
777223
27-Feb-2017
12:05:50
839
1495.00
XLON
764699
27-Feb-2017
12:05:50
196
1495.00
XLON
764697
27-Feb-2017
12:03:01
1,202
1495.00
XLON
762433
27-Feb-2017
11:59:58
195
1494.00
XLON
759981
27-Feb-2017
11:46:06
571
1493.00
XLON
748176
27-Feb-2017
11:46:05
276
1493.00
XLON
748161
27-Feb-2017
11:46:05
894
1493.00
XLON
748157
27-Feb-2017
11:45:32
433
1494.00
XLON
747552
27-Feb-2017
11:45:32
502
1494.00
XLON
747550
27-Feb-2017
11:44:14
962
1495.00
XLON
746569
27-Feb-2017
11:39:45
1,162
1496.00
XLON
743090
27-Feb-2017
11:31:11
330
1495.00
XLON
736284
27-Feb-2017
11:31:11
170
1495.00
XLON
736286
27-Feb-2017
11:31:11
932
1495.00
XLON
736288
27-Feb-2017
11:31:11
330
1495.00
XLON
736282
27-Feb-2017
11:31:11
543
1495.00
XLON
736267
27-Feb-2017
11:31:11
1,691
1496.00
XLON
736260
27-Feb-2017
11:31:11
916
1496.00
XLON
736258
27-Feb-2017
11:31:11
895
1496.00
XLON
736256
27-Feb-2017
11:31:11
781
1496.00
XLON
736254
27-Feb-2017
11:08:58
306
1496.00
XLON
717180
27-Feb-2017
11:08:58
1,008
1496.00
XLON
717178
27-Feb-2017
10:59:52
796
1495.00
XLON
709328
27-Feb-2017
10:57:19
640
1495.00
XLON
707191
27-Feb-2017
10:57:04
138
1495.00
XLON
706960
27-Feb-2017
10:57:03
791
1495.00
XLON
706930
27-Feb-2017
10:54:08
824
1496.00
XLON
704550
27-Feb-2017
10:51:14
994
1496.00
XLON
702098
27-Feb-2017
10:51:14
856
1496.00
XLON
702100
27-Feb-2017
10:45:28
956
1496.00
XLON
697469
27-Feb-2017
10:45:28
847
1496.00
XLON
697467
27-Feb-2017
10:32:21
944
1495.00
XLON
685775
27-Feb-2017
10:24:37
867
1495.00
XLON
678274
27-Feb-2017
10:21:36
1
1496.00
XLON
675494
27-Feb-2017
10:21:36
790
1496.00
XLON
675492
27-Feb-2017
10:20:44
815
1496.00
XLON
674863
27-Feb-2017
10:19:29
942
1496.00
XLON
673707
27-Feb-2017
10:11:30
773
1497.00
XLON
666812
27-Feb-2017
10:08:37
904
1497.00
XLON
664007
27-Feb-2017
10:08:37
875
1497.00
XLON
664005
27-Feb-2017
10:07:19
882
1497.00
XLON
662853
27-Feb-2017
10:07:19
836
1497.00
XLON
662851
27-Feb-2017
10:02:36
381
1497.00
XLON
658632
27-Feb-2017
10:02:36
558
1497.00
XLON
658630
27-Feb-2017
10:01:26
722
1497.00
XLON
657520
27-Feb-2017
09:56:52
66
1496.00
XLON
651650
27-Feb-2017
09:56:52
624
1496.00
XLON
651648
27-Feb-2017
09:56:52
217
1496.00
XLON
651646
27-Feb-2017
09:56:52
810
1496.00
XLON
651644
27-Feb-2017
09:56:13
877
1496.00
XLON
650631
27-Feb-2017
09:54:15
404
1496.00
XLON
648063
27-Feb-2017
09:54:15
408
1496.00
XLON
648061
27-Feb-2017
09:44:51
229
1496.00
XLON
635321
27-Feb-2017
09:42:28
731
1496.00
XLON
632231
27-Feb-2017
09:37:18
244
1496.00
XLON
624144
27-Feb-2017
09:37:18
558
1496.00
XLON
624142
27-Feb-2017
09:37:18
134
1496.00
XLON
624129
27-Feb-2017
09:37:18
800
1496.00
XLON
624127
27-Feb-2017
09:37:18
968
1496.00
XLON
624107
27-Feb-2017
09:28:01
912
1498.00
XLON
611717
27-Feb-2017
09:25:17
960
1499.00
XLON
608198
27-Feb-2017
09:22:45
302
1499.00
XLON
604603
27-Feb-2017
09:22:45
560
1499.00
XLON
604605
27-Feb-2017
09:21:11
925
1500.00
XLON
602171
27-Feb-2017
09:19:36
220
1500.00
XLON
600257
27-Feb-2017
09:17:16
707
1500.00
XLON
596972
27-Feb-2017
09:16:54
889
1501.00
XLON
596391
27-Feb-2017
09:15:14
968
1501.00
XLON
594143
27-Feb-2017
09:13:25
1,274
1502.00
XLON
591635
27-Feb-2017
09:05:19
877
1501.00
XLON
581265
27-Feb-2017
09:03:44
936
1500.00
XLON
578919
27-Feb-2017
09:03:44
308
1500.00
XLON
578910
27-Feb-2017
09:03:44
800
1500.00
XLON
578908
27-Feb-2017
09:03:44
1,040
1500.00
XLON
578901
27-Feb-2017
08:59:47
619
1498.00
XLON
572616
27-Feb-2017
08:59:47
275
1498.00
XLON
572618
27-Feb-2017
08:58:34
922
1498.00
XLON
570225
27-Feb-2017
08:57:54
1,766
1498.00
XLON
569074
27-Feb-2017
08:51:07
886
1496.00
XLON
559096
27-Feb-2017
08:48:37
624
1494.00
XLON
554480
27-Feb-2017
08:48:27
7
1494.00
XLON
554167
27-Feb-2017
08:47:11
813
1495.00
XLON
551875
27-Feb-2017
08:43:37
838
1496.00
XLON
546042
27-Feb-2017
08:40:50
536
1497.00
XLON
542122
27-Feb-2017
08:40:50
383
1497.00
XLON
542120
27-Feb-2017
08:35:58
945
1498.00
XLON
534994
27-Feb-2017
08:35:33
869
1499.00
XLON
534342
27-Feb-2017
08:32:36
805
1499.00
XLON
529687
27-Feb-2017
08:31:53
875
1500.00
XLON
528596
27-Feb-2017
08:30:59
500
1501.00
XLON
527301
27-Feb-2017
08:30:59
399
1501.00
XLON
527303
27-Feb-2017
08:30:59
914
1501.00
XLON
527299
27-Feb-2017
08:30:59
959
1501.00
XLON
527297
27-Feb-2017
08:24:52
421
1501.00
XLON
518164
27-Feb-2017
08:24:52
500
1501.00
XLON
518162
27-Feb-2017
08:24:51
873
1501.00
XLON
518160
27-Feb-2017
08:24:51
68
1501.00
XLON
518158
27-Feb-2017
08:18:28
895
1502.00
XLON
507225
27-Feb-2017
08:16:53
487
1502.00
XLON
504915
27-Feb-2017
08:16:53
141
1502.00
XLON
504894
27-Feb-2017
08:16:53
291
1502.00
XLON
504892
27-Feb-2017
08:16:53
159
1502.00
XLON
504890
27-Feb-2017
08:16:53
200
1502.00
XLON
504888
27-Feb-2017
08:16:53
200
1502.00
XLON
504886
27-Feb-2017
08:16:53
334
1502.00
XLON
504884
27-Feb-2017
08:15:32
945
1502.00
XLON
502960
27-Feb-2017
08:15:30
600
1502.00
XLON
502879
27-Feb-2017
08:15:26
245
1502.00
XLON
502809
27-Feb-2017
08:10:29
774
1500.00
XLON
495925
27-Feb-2017
08:10:29
28
1500.00
XLON
495923
27-Feb-2017
08:10:29
781
1500.00
XLON
495920
27-Feb-2017
08:10:29
855
1500.00
XLON
495893
27-Feb-2017
08:10:29
78
1500.00
XLON
495891
27-Feb-2017
08:10:29
952
1501.00
XLON
495884
27-Feb-2017
08:05:07
1,010
1501.00
XLON
486140
27-Feb-2017
08:04:11
1,428
1502.00
XLON
484841
27-Feb-2017
08:04:01
756
1503.00
XLON
484580
27-Feb-2017
08:04:01
974
1503.00
XLON
484578
27-Feb-2017
08:04:01
515
1503.00
XLON
484576
27-Feb-2017
08:01:00
897
1502.00
XLON
479564
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: 
27 February 2017 
Number of ordinary shares purchased:
151,586
Volume weighted average price paid per share ():
16.6179
Disaggregated Information 
Transaction Date 
Transaction Time
Volume
Price ()
Platform Code
MatchId
27-Feb-2017
16:28:02
118
16.69
XAMS
1218354
27-Feb-2017
16:28:02
465
16.69
XAMS
1218352
27-Feb-2017
16:28:02
122
16.69
XAMS
1218350
27-Feb-2017
16:27:31
88
16.685
XAMS
1217028
27-Feb-2017
16:27:31
200
16.685
XAMS
1217024
27-Feb-2017
16:27:31
200
16.685
XAMS
1217011
27-Feb-2017
16:27:31
200
16.685
XAMS
1217006
27-Feb-2017
16:27:31
300
16.685
XAMS
1217004
27-Feb-2017
16:27:10
249
16.69
XAMS
1215839
27-Feb-2017
16:27:10
52
16.69
XAMS
1215841
27-Feb-2017
16:27:10
433
16.69
XAMS
1215837
27-Feb-2017
16:25:55
36
16.69
XAMS
1212767
27-Feb-2017
16:25:55
532
16.69
XAMS
1212765
27-Feb-2017
16:23:51
8
16.685
XAMS
1206412
27-Feb-2017
16:23:41
685
16.685
XAMS
1205716
27-Feb-2017
16:22:00
644
16.69
XAMS
1200740
27-Feb-2017
16:21:59
674
16.69
XAMS
1200661
27-Feb-2017
16:21:59
679
16.69
XAMS
1200659
27-Feb-2017
16:21:37
494
16.69
XAMS
1199853
27-Feb-2017
16:21:07
141
16.69
XAMS
1198432
27-Feb-2017
16:17:22
651
16.69
XAMS
1187581
27-Feb-2017
16:17:09
240
16.69
XAMS
1186931
27-Feb-2017
16:17:09
325
16.69
XAMS
1186929
27-Feb-2017
16:17:09
894
16.69
XAMS
1186927
27-Feb-2017
16:17:00
434
16.69
XAMS
1186506
27-Feb-2017
16:16:50
63
16.695
XAMS
1186099
27-Feb-2017
16:16:50
1021
16.695
XAMS
1186097
27-Feb-2017
16:15:30
189
16.685
XAMS
1182386
27-Feb-2017
16:15:30
303
16.685
XAMS
1182384
27-Feb-2017
16:15:30
143
16.685
XAMS
1182388
27-Feb-2017
16:14:06
754
16.685
XAMS
1178750
27-Feb-2017
16:14:06
243
16.685
XAMS
1178748
27-Feb-2017
16:08:11
686
16.67
XAMS
1165220
27-Feb-2017
16:06:45
571
16.68
XAMS
1162507
27-Feb-2017
16:06:41
425
16.68
XAMS
1162443
27-Feb-2017
16:06:41
172
16.68
XAMS
1162441
27-Feb-2017
16:04:30
668
16.685
XAMS
1157722
27-Feb-2017
16:04:30
772
16.685
XAMS
1157720
27-Feb-2017
16:04:25
1084
16.685
XAMS
1157595
27-Feb-2017
16:04:07
338
16.685
XAMS
1157058
27-Feb-2017
16:04:06
275
16.685
XAMS
1157035
27-Feb-2017
15:59:51
698
16.675
XAMS
1147486
27-Feb-2017
15:59:51
1118
16.675
XAMS
1147484
27-Feb-2017
15:53:10
123
16.645
XAMS
1134768
27-Feb-2017
15:53:10
200
16.645
XAMS
1134761
27-Feb-2017
15:53:10
200
16.645
XAMS
1134759
27-Feb-2017
15:53:10
75
16.645
XAMS
1134757
27-Feb-2017
15:53:09
85
16.645
XAMS
1134740
27-Feb-2017
15:53:09
200
16.645
XAMS
1134736
27-Feb-2017
15:53:09
200
16.645
XAMS
1134738
27-Feb-2017
15:53:09
106
16.645
XAMS
1134733
27-Feb-2017
15:53:02
77
16.645
XAMS
1134500
27-Feb-2017
15:53:02
200
16.645
XAMS
1134498
27-Feb-2017
15:53:02
200
16.645
XAMS
1134496
27-Feb-2017
15:53:02
237
16.645
XAMS
1134494
27-Feb-2017
15:52:04
1727
16.645
XAMS
1132342
27-Feb-2017
15:51:17
1127
16.65
XAMS
1130871
27-Feb-2017
15:49:10
543
16.65
XAMS
1127148
27-Feb-2017
15:49:10
204
16.65
XAMS
1127146
27-Feb-2017
15:47:12
635
16.65
XAMS
1122678
27-Feb-2017
15:37:00
256
16.64
XAMS
1100629
27-Feb-2017
15:37:00
440
16.64
XAMS
1100627
27-Feb-2017
15:34:26
590
16.64
XAMS
1094109
27-Feb-2017
15:32:44
592
16.64
XAMS
1090310
27-Feb-2017
15:31:33
692
16.64
XAMS
1087194
27-Feb-2017
15:30:43
690
16.64
XAMS
1085542
27-Feb-2017
15:27:40
751
16.645
XAMS
1078915
27-Feb-2017
15:24:07
281
16.64
XAMS
1070107
27-Feb-2017
15:24:07
400
16.64
XAMS
1070105
27-Feb-2017
15:24:07
536
16.64
XAMS
1070095
27-Feb-2017
15:24:07
87
16.64
XAMS
1070093
27-Feb-2017
15:19:12
440
16.64
XAMS
1059326
27-Feb-2017
15:19:12
152
16.64
XAMS
1059324
27-Feb-2017
15:17:53
647
16.645
XAMS
1055572
27-Feb-2017
15:16:48
654
16.645
XAMS
1053243
27-Feb-2017
15:16:16
635
16.645
XAMS
1051488
27-Feb-2017
15:13:54
574
16.645
XAMS
1046655
27-Feb-2017
15:13:54
796
16.645
XAMS
1046653
27-Feb-2017
15:06:46
665
16.615
XAMS
1031255
27-Feb-2017
15:05:09
673
16.625
XAMS
1027754
27-Feb-2017
15:02:57
450
16.625
XAMS
1021908
27-Feb-2017
15:02:57
217
16.625
XAMS
1021903
27-Feb-2017
15:02:56
597
16.625
XAMS
1021863
27-Feb-2017
15:02:40
702
16.63
XAMS
1021127
27-Feb-2017
15:02:40
690
16.63
XAMS
1021084
27-Feb-2017
14:55:25
547
16.6
XAMS
1001346
27-Feb-2017
14:55:25
112
16.6
XAMS
1001344
27-Feb-2017
14:54:47
139
16.595
XAMS
999973
27-Feb-2017
14:54:43
521
16.595
XAMS
999879
27-Feb-2017
14:51:19
603
16.59
XAMS
993019
27-Feb-2017
14:48:11
134
16.6
XAMS
985648
27-Feb-2017
14:48:11
674
16.6
XAMS
985650
27-Feb-2017
14:48:02
534
16.6
XAMS
985342
27-Feb-2017
14:47:40
597
16.605
XAMS
984470
27-Feb-2017
14:41:19
649
16.6
XAMS
968710
27-Feb-2017
14:41:11
696
16.605
XAMS
968403
27-Feb-2017
14:40:21
676
16.605
XAMS
966589
27-Feb-2017
14:37:46
676
16.595
XAMS
959671
27-Feb-2017
14:35:21
668
16.595
XAMS
953774
27-Feb-2017
14:31:59
505
16.595
XAMS
945601
27-Feb-2017
14:31:59
194
16.595
XAMS
945603
27-Feb-2017
14:31:03
595
16.6
XAMS
943205
27-Feb-2017
14:29:09
682
16.595
XAMS
935750
27-Feb-2017
14:29:09
32
16.595
XAMS
935742
27-Feb-2017
14:29:09
700
16.595
XAMS
935739
27-Feb-2017
14:26:22
787
16.59
XAMS
930580
27-Feb-2017
14:26:22
155
16.59
XAMS
930578
27-Feb-2017
14:26:22
693
16.595
XAMS
930567
27-Feb-2017
14:26:22
709
16.595
XAMS
930565
27-Feb-2017
14:26:22
1111
16.595
XAMS
930563
27-Feb-2017
14:12:49
629
16.555
XAMS
908773
27-Feb-2017
14:12:49
645
16.555
XAMS
908775
27-Feb-2017
14:02:42
700
16.55
XAMS
890114
27-Feb-2017
13:59:59
164
16.56
XAMS
885335
27-Feb-2017
13:59:59
399
16.56
XAMS
885333
27-Feb-2017
13:58:48
609
16.565
XAMS
883746
27-Feb-2017
13:57:07
687
16.57
XAMS
881603
27-Feb-2017
13:54:35
630
16.575
XAMS
878403
27-Feb-2017
13:54:00
641
16.58
XAMS
877265
27-Feb-2017
13:52:30
604
16.575
XAMS
875636
27-Feb-2017
13:51:02
664
16.575
XAMS
873759
27-Feb-2017
13:44:05
501
16.56
XAMS
864427
27-Feb-2017
13:44:05
198
16.56
XAMS
864425
27-Feb-2017
13:41:44
535
16.555
XAMS
861275
27-Feb-2017
13:41:44
140
16.555
XAMS
861273
27-Feb-2017
13:41:30
867
16.56
XAMS
860993
27-Feb-2017
13:32:31
189
16.55
XAMS
849518
27-Feb-2017
13:32:31
446
16.55
XAMS
849516
27-Feb-2017
13:30:56
680
16.56
XAMS
847420
27-Feb-2017
13:29:18
592
16.56
XAMS
845035
27-Feb-2017
13:28:01
672
16.565
XAMS
843694
27-Feb-2017
13:28:01
696
16.565
XAMS
843683
27-Feb-2017
13:18:27
578
16.55
XAMS
833836
27-Feb-2017
13:15:45
676
16.555
XAMS
830780
27-Feb-2017
13:13:29
72
16.56
XAMS
828446
27-Feb-2017
13:13:29
513
16.56
XAMS
828443
27-Feb-2017
13:13:29
912
16.56
XAMS
828431
27-Feb-2017
13:13:29
695
16.56
XAMS
828423
27-Feb-2017
13:13:29
1022
16.56
XAMS
828421
27-Feb-2017
12:58:21
607
16.55
XAMS
812724
27-Feb-2017
12:58:21
582
16.55
XAMS
812676
27-Feb-2017
12:56:27
628
16.555
XAMS
810703
27-Feb-2017
12:56:27
9
16.555
XAMS
810701
27-Feb-2017
12:53:31
214
16.555
XAMS
808321
27-Feb-2017
12:53:31
465
16.555
XAMS
808319
27-Feb-2017
12:49:57
607
16.55
XAMS
804398
27-Feb-2017
12:45:04
640
16.545
XAMS
799321
27-Feb-2017
12:41:34
567
16.555
XAMS
796056
27-Feb-2017
12:39:19
608
16.565
XAMS
793758
27-Feb-2017
12:33:50
669
16.575
XAMS
788918
27-Feb-2017
12:33:50
619
16.575
XAMS
788916
27-Feb-2017
12:27:55
585
16.58
XAMS
783363
27-Feb-2017
12:27:11
661
16.585
XAMS
782697
27-Feb-2017
12:24:59
749
16.58
XAMS
780683
27-Feb-2017
12:21:27
503
16.575
XAMS
777858
27-Feb-2017
12:21:27
196
16.575
XAMS
777856
27-Feb-2017
12:20:50
738
16.575
XAMS
777350
27-Feb-2017
12:20:50
527
16.575
XAMS
777347
27-Feb-2017
12:11:26
609
16.57
XAMS
769700
27-Feb-2017
12:09:49
553
16.57
XAMS
768246
27-Feb-2017
12:09:49
125
16.57
XAMS
768244
27-Feb-2017
12:05:50
653
16.57
XAMS
764695
27-Feb-2017
11:59:45
695
16.565
XAMS
759790
27-Feb-2017
11:57:07
629
16.55
XAMS
757343
27-Feb-2017
11:53:20
76
16.55
XAMS
753908
27-Feb-2017
11:53:20
601
16.55
XAMS
753906
27-Feb-2017
11:50:03
565
16.545
XAMS
751268
27-Feb-2017
11:46:05
576
16.535
XAMS
748139
27-Feb-2017
11:45:48
665
16.545
XAMS
747936
27-Feb-2017
11:41:05
614
16.55
XAMS
744033
27-Feb-2017
11:41:03
604
16.555
XAMS
744011
27-Feb-2017
11:33:33
683
16.56
XAMS
738135
27-Feb-2017
11:29:55
640
16.57
XAMS
735064
27-Feb-2017
11:29:55
130
16.57
XAMS
735056
27-Feb-2017
11:29:55
500
16.57
XAMS
735054
27-Feb-2017
11:29:55
722
16.57
XAMS
735044
27-Feb-2017
11:23:10
566
16.56
XAMS
729407
27-Feb-2017
11:20:15
80
16.55
XAMS
726863
27-Feb-2017
11:20:15
563
16.55
XAMS
726861
27-Feb-2017
11:14:25
636
16.555
XAMS
721915
27-Feb-2017
11:12:41
202
16.55
XAMS
720347
27-Feb-2017
11:09:14
490
16.55
XAMS
717506
27-Feb-2017
11:06:37
692
16.56
XAMS
715370
27-Feb-2017
11:02:06
641
16.555
XAMS
711298
27-Feb-2017
10:59:35
90
16.565
XAMS
709084
27-Feb-2017
10:59:35
500
16.565
XAMS
709082
27-Feb-2017
10:57:35
657
16.57
XAMS
707367
27-Feb-2017
10:56:07
601
16.57
XAMS
706191
27-Feb-2017
10:54:43
603
16.575
XAMS
704988
27-Feb-2017
10:51:49
659
16.575
XAMS
702830
27-Feb-2017
10:50:33
793
16.58
XAMS
701707
27-Feb-2017
10:45:17
651
16.58
XAMS
697204
27-Feb-2017
10:42:04
609
16.585
XAMS
694578
27-Feb-2017
10:42:04
159
16.585
XAMS
694576
27-Feb-2017
10:42:04
529
16.585
XAMS
694574
27-Feb-2017
10:32:19
373
16.575
XAMS
685732
27-Feb-2017
10:29:05
653
16.56
XAMS
682414
27-Feb-2017
10:29:05
623
16.56
XAMS
682412
27-Feb-2017
10:24:37
461
16.57
XAMS
678285
27-Feb-2017
10:24:37
116
16.57
XAMS
678283
27-Feb-2017
10:22:46
641
16.57
XAMS
676494
27-Feb-2017
10:18:31
340
16.57
XAMS
673056
27-Feb-2017
10:18:31
310
16.57
XAMS
673054
27-Feb-2017
10:17:43
700
16.575
XAMS
672302
27-Feb-2017
10:17:17
577
16.58
XAMS
671826
27-Feb-2017
10:10:32
181
16.595
XAMS
665954
27-Feb-2017
10:10:32
473
16.595
XAMS
665952
27-Feb-2017
10:10:30
284
16.595
XAMS
665940
27-Feb-2017
10:10:30
400
16.595
XAMS
665930
27-Feb-2017
10:09:30
764
16.595
XAMS
664981
27-Feb-2017
10:06:50
626
16.59
XAMS
662508
27-Feb-2017
10:01:26
665
16.59
XAMS
657525
27-Feb-2017
10:01:26
43
16.59
XAMS
657522
27-Feb-2017
09:56:29
664
16.58
XAMS
650908
27-Feb-2017
09:55:25
96
16.585
XAMS
649417
27-Feb-2017
09:54:40
513
16.585
XAMS
648447
27-Feb-2017
09:52:59
604
16.59
XAMS
646550
27-Feb-2017
09:52:51
454
16.595
XAMS
646373
27-Feb-2017
09:52:51
226
16.595
XAMS
646371
27-Feb-2017
09:50:36
622
16.595
XAMS
642940
27-Feb-2017
09:50:36
269
16.595
XAMS
642938
27-Feb-2017
09:50:36
544
16.595
XAMS
642934
27-Feb-2017
09:40:20
229
16.57
XAMS
629334
27-Feb-2017
09:40:20
423
16.57
XAMS
629332
27-Feb-2017
09:37:18
659
16.58
XAMS
624119
27-Feb-2017
09:37:18
662
16.58
XAMS
624105
27-Feb-2017
09:34:55
687
16.575
XAMS
621255
27-Feb-2017
09:29:57
605
16.585
XAMS
614293
27-Feb-2017
09:27:59
666
16.595
XAMS
611677
27-Feb-2017
09:27:09
597
16.6
XAMS
610696
27-Feb-2017
09:23:59
607
16.6
XAMS
606518
27-Feb-2017
09:22:18
408
16.615
XAMS
603794
27-Feb-2017
09:22:18
44
16.615
XAMS
603792
27-Feb-2017
09:22:18
233
16.615
XAMS
603790
27-Feb-2017
09:21:04
698
16.62
XAMS
602014
27-Feb-2017
09:19:36
570
16.625
XAMS
600251
27-Feb-2017
09:17:12
692
16.625
XAMS
596877
27-Feb-2017
09:14:23
591
16.64
XAMS
593030
27-Feb-2017
09:11:17
574
16.635
XAMS
589202
27-Feb-2017
09:05:19
698
16.625
XAMS
581267
27-Feb-2017
09:03:44
182
16.625
XAMS
578906
27-Feb-2017
09:03:44
400
16.625
XAMS
578904
27-Feb-2017
09:03:44
439
16.625
XAMS
578899
27-Feb-2017
09:02:24
227
16.625
XAMS
577273
27-Feb-2017
08:57:54
600
16.61
XAMS
569072
27-Feb-2017
08:55:09
94
16.61
XAMS
564849
27-Feb-2017
08:54:29
628
16.615
XAMS
564097
27-Feb-2017
08:52:54
569
16.61
XAMS
561693
27-Feb-2017
08:51:20
168
16.605
XAMS
559512
27-Feb-2017
08:51:16
410
16.605
XAMS
559301
27-Feb-2017
08:51:05
679
16.61
XAMS
559049
27-Feb-2017
08:47:10
592
16.61
XAMS
551867
27-Feb-2017
08:43:16
59
16.62
XAMS
545597
27-Feb-2017
08:42:54
300
16.62
XAMS
545051
27-Feb-2017
08:42:45
214
16.62
XAMS
544926
27-Feb-2017
08:41:32
694
16.61
XAMS
543207
27-Feb-2017
08:40:37
101
16.63
XAMS
541825
27-Feb-2017
08:40:37
480
16.63
XAMS
541823
27-Feb-2017
08:40:37
85
16.63
XAMS
541821
27-Feb-2017
08:40:37
247
16.63
XAMS
541819
27-Feb-2017
08:40:37
414
16.63
XAMS
541817
27-Feb-2017
08:38:55
77
16.63
XAMS
539209
27-Feb-2017
08:38:50
52
16.63
XAMS
539071
27-Feb-2017
08:36:09
555
16.63
XAMS
535358
27-Feb-2017
08:35:48
646
16.65
XAMS
534705
27-Feb-2017
08:35:27
692
16.655
XAMS
534090
27-Feb-2017
08:32:36
618
16.65
XAMS
529689
27-Feb-2017
08:31:53
561
16.66
XAMS
528598
27-Feb-2017
08:31:04
640
16.66
XAMS
527467
27-Feb-2017
08:30:59
609
16.665
XAMS
527283
27-Feb-2017
08:30:55
561
16.67
XAMS
527229
27-Feb-2017
08:30:55
574
16.675
XAMS
527226
27-Feb-2017
08:28:42
678
16.67
XAMS
523617
27-Feb-2017
08:28:39
628
16.675
XAMS
523471
27-Feb-2017
08:25:51
223
16.675
XAMS
519546
27-Feb-2017
08:25:51
470
16.675
XAMS
519543
27-Feb-2017
08:24:52
575
16.67
XAMS
518167
27-Feb-2017
08:24:17
344
16.68
XAMS
517300
27-Feb-2017
08:23:50
266
16.68
XAMS
516597
27-Feb-2017
08:22:27
91
16.685
XAMS
513659
27-Feb-2017
08:22:27
490
16.685
XAMS
513657
27-Feb-2017
08:22:27
573
16.685
XAMS
513655
27-Feb-2017
08:21:01
653
16.675
XAMS
511088
27-Feb-2017
08:19:11
162
16.665
XAMS
508537
27-Feb-2017
08:19:11
474
16.665
XAMS
508535
27-Feb-2017
08:18:28
88
16.67
XAMS
507230
27-Feb-2017
08:18:28
567
16.67
XAMS
507227
27-Feb-2017
08:17:31
667
16.675
XAMS
505775
27-Feb-2017
08:17:31
694
16.675
XAMS
505772
27-Feb-2017
08:16:53
592
16.675
XAMS
504879
27-Feb-2017
08:15:32
540
16.675
XAMS
502963
27-Feb-2017
08:15:32
121
16.675
XAMS
502965
27-Feb-2017
08:15:29
631
16.68
XAMS
502876
27-Feb-2017
08:11:14
698
16.665
XAMS
497101
27-Feb-2017
08:10:32
235
16.665
XAMS
496014
27-Feb-2017
08:10:32
389
16.665
XAMS
496008
27-Feb-2017
08:10:29
666
16.675
XAMS
495882
27-Feb-2017
08:10:29
309
16.68
XAMS
495880
27-Feb-2017
08:10:29
440
16.68
XAMS
495876
27-Feb-2017
08:10:29
376
16.68
XAMS
495878
27-Feb-2017
08:10:14
95
16.68
XAMS
495521
27-Feb-2017
08:10:13
35
16.68
XAMS
495485
27-Feb-2017
08:10:13
278
16.68
XAMS
495483
27-Feb-2017
08:10:13
386
16.68
XAMS
495477
27-Feb-2017
08:06:12
281
16.705
XAMS
487752
27-Feb-2017
08:04:04
698
16.71
XAMS
484649
27-Feb-2017
08:03:53
567
16.71
XAMS
484404
27-Feb-2017
08:03:12
687
16.715
XAMS
483520
27-Feb-2017
08:02:54
462
16.725
XAMS
483088
27-Feb-2017
08:02:54
141
16.725
XAMS
483086
27-Feb-2017
08:02:54
271
16.73
XAMS
483084
27-Feb-2017
08:02:54
364
16.73
XAMS
483082
27-Feb-2017
08:02:30
615
16.73
XAMS
482472
27-Feb-2017
08:00:36
625
16.755
XAMS
478748
27-Feb-2017
08:00:33
634
16.755
XAMS
478622
27-Feb-2017
08:00:33
28
16.755
XAMS
478620
27-Feb-2017
08:00:33
734
16.755
XAMS
478590

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