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

RelxAnnouncement

28/02/2017 17:45

RNS Number : 1263Y
RELX PLC
28 February 2017
28 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 170,658 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1504.5540 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 63,844,175ordinary shares in treasury, and has 1,080,539,651 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 4,428,888 shares.
RELX NV announces that today it purchased through UBS Limited 151,947 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 16.6760per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 57,151,292ordinary shares in treasury, and has 963,150,287 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 3,946,914 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:  
28 February 2017
Number of ordinary shares purchased:
170,658
Volume weighted average price paid per share (p):
1504.5540
Disaggregated information
Transaction Date 
Transaction Time
Volume
Price (p)
Platform Code
MatchId
28-Feb-2017
16:28:06
956
1506.00
XLON
1428239
28-Feb-2017
16:28:06
40
1506.00
XLON
1428235
28-Feb-2017
16:28:06
189
1506.00
XLON
1428237
28-Feb-2017
16:25:57
942
1505.00
XLON
1421306
28-Feb-2017
16:25:03
803
1506.00
XLON
1418447
28-Feb-2017
16:25:03
702
1506.00
XLON
1418439
28-Feb-2017
16:25:03
229
1506.00
XLON
1418436
28-Feb-2017
16:25:03
610
1506.00
XLON
1418434
28-Feb-2017
16:25:03
841
1506.00
XLON
1418432
28-Feb-2017
16:24:08
1,154
1506.00
XLON
1414898
28-Feb-2017
16:23:23
139
1507.00
XLON
1412726
28-Feb-2017
16:23:23
600
1507.00
XLON
1412724
28-Feb-2017
16:23:23
94
1507.00
XLON
1412722
28-Feb-2017
16:21:31
1,593
1506.00
XLON
1405096
28-Feb-2017
16:20:08
150
1507.00
XLON
1399954
28-Feb-2017
16:20:08
29
1507.00
XLON
1399952
28-Feb-2017
16:20:08
107
1507.00
XLON
1399950
28-Feb-2017
16:20:08
600
1507.00
XLON
1399956
28-Feb-2017
16:20:08
531
1507.00
XLON
1399959
28-Feb-2017
16:18:08
600
1507.00
XLON
1392472
28-Feb-2017
16:18:08
698
1507.00
XLON
1392470
28-Feb-2017
16:18:08
318
1507.00
XLON
1392474
28-Feb-2017
16:15:48
335
1507.00
XLON
1385491
28-Feb-2017
16:15:48
542
1507.00
XLON
1385489
28-Feb-2017
16:15:48
194
1507.00
XLON
1385487
28-Feb-2017
16:15:48
134
1507.00
XLON
1385485
28-Feb-2017
16:15:48
108
1507.00
XLON
1385483
28-Feb-2017
16:15:48
321
1507.00
XLON
1385481
28-Feb-2017
16:15:48
216
1507.00
XLON
1385479
28-Feb-2017
16:15:48
14
1507.00
XLON
1385477
28-Feb-2017
16:13:48
809
1507.00
XLON
1378520
28-Feb-2017
16:11:48
439
1507.00
XLON
1372586
28-Feb-2017
16:11:48
243
1507.00
XLON
1372582
28-Feb-2017
16:11:48
265
1507.00
XLON
1372584
28-Feb-2017
16:11:48
232
1507.00
XLON
1372588
28-Feb-2017
16:11:48
68
1507.00
XLON
1372590
28-Feb-2017
16:11:48
25
1507.00
XLON
1372580
28-Feb-2017
16:11:48
335
1507.00
XLON
1372578
28-Feb-2017
16:09:41
301
1507.00
XLON
1366749
28-Feb-2017
16:09:41
100
1507.00
XLON
1366747
28-Feb-2017
16:09:41
255
1507.00
XLON
1366745
28-Feb-2017
16:09:41
226
1507.00
XLON
1366743
28-Feb-2017
16:00:13
879
1504.00
XLON
1337543
28-Feb-2017
15:59:27
846
1505.00
XLON
1334068
28-Feb-2017
15:59:27
1,320
1505.00
XLON
1334066
28-Feb-2017
15:56:47
905
1506.00
XLON
1326931
28-Feb-2017
15:56:47
577
1506.00
XLON
1326929
28-Feb-2017
15:56:47
633
1506.00
XLON
1326927
28-Feb-2017
15:56:47
1,343
1506.00
XLON
1326925
28-Feb-2017
15:56:20
161
1507.00
XLON
1325214
28-Feb-2017
15:56:20
660
1507.00
XLON
1325218
28-Feb-2017
15:56:20
137
1507.00
XLON
1325216
28-Feb-2017
15:54:28
83
1507.00
XLON
1319680
28-Feb-2017
15:54:28
542
1507.00
XLON
1319678
28-Feb-2017
15:54:28
238
1507.00
XLON
1319676
28-Feb-2017
15:52:08
94
1507.00
XLON
1313506
28-Feb-2017
15:52:08
291
1507.00
XLON
1313504
28-Feb-2017
15:52:08
500
1507.00
XLON
1313502
28-Feb-2017
15:52:08
600
1507.00
XLON
1313500
28-Feb-2017
15:52:08
141
1507.00
XLON
1313498
28-Feb-2017
15:49:54
198
1507.00
XLON
1307767
28-Feb-2017
15:49:54
198
1507.00
XLON
1307765
28-Feb-2017
15:49:54
198
1507.00
XLON
1307763
28-Feb-2017
15:49:54
100
1507.00
XLON
1307761
28-Feb-2017
15:47:53
916
1507.00
XLON
1302282
28-Feb-2017
15:47:53
42
1507.00
XLON
1302278
28-Feb-2017
15:45:28
8
1507.00
XLON
1295489
28-Feb-2017
15:45:28
365
1507.00
XLON
1295483
28-Feb-2017
15:45:28
277
1507.00
XLON
1295481
28-Feb-2017
15:45:28
193
1507.00
XLON
1295487
28-Feb-2017
15:45:28
231
1507.00
XLON
1295485
28-Feb-2017
15:43:13
24
1507.00
XLON
1287500
28-Feb-2017
15:43:13
872
1507.00
XLON
1287502
28-Feb-2017
15:34:31
341
1505.00
XLON
1255653
28-Feb-2017
15:31:06
595
1505.00
XLON
1246001
28-Feb-2017
15:31:02
843
1505.00
XLON
1245775
28-Feb-2017
15:31:02
935
1505.00
XLON
1245773
28-Feb-2017
15:26:59
177
1505.00
XLON
1234230
28-Feb-2017
15:26:59
100
1505.00
XLON
1234219
28-Feb-2017
15:26:59
651
1505.00
XLON
1234217
28-Feb-2017
15:26:59
826
1505.00
XLON
1234215
28-Feb-2017
15:26:59
783
1505.00
XLON
1234213
28-Feb-2017
15:26:59
951
1505.00
XLON
1234211
28-Feb-2017
15:18:47
839
1505.00
XLON
1210929
28-Feb-2017
15:18:47
792
1505.00
XLON
1210927
28-Feb-2017
15:18:47
19
1505.00
XLON
1210923
28-Feb-2017
15:07:04
327
1505.00
XLON
1180050
28-Feb-2017
15:07:04
554
1505.00
XLON
1180048
28-Feb-2017
15:07:04
246
1505.00
XLON
1180025
28-Feb-2017
15:07:04
700
1505.00
XLON
1180023
28-Feb-2017
15:07:04
303
1505.00
XLON
1180021
28-Feb-2017
15:07:04
919
1505.00
XLON
1179983
28-Feb-2017
15:07:04
835
1505.00
XLON
1179981
28-Feb-2017
15:07:04
960
1505.00
XLON
1179979
28-Feb-2017
15:07:04
899
1505.00
XLON
1179977
28-Feb-2017
15:00:22
867
1505.00
XLON
1160007
28-Feb-2017
15:00:22
791
1505.00
XLON
1160005
28-Feb-2017
15:00:22
943
1505.00
XLON
1159999
28-Feb-2017
15:00:22
571
1505.00
XLON
1160001
28-Feb-2017
15:00:22
354
1505.00
XLON
1160003
28-Feb-2017
14:55:55
304
1505.00
XLON
1146058
28-Feb-2017
14:55:49
131
1505.00
XLON
1145794
28-Feb-2017
14:47:03
359
1505.00
XLON
1118532
28-Feb-2017
14:47:03
746
1505.00
XLON
1118530
28-Feb-2017
14:47:03
1,100
1505.00
XLON
1118515
28-Feb-2017
14:47:03
942
1505.00
XLON
1118511
28-Feb-2017
14:47:03
907
1505.00
XLON
1118509
28-Feb-2017
14:47:03
2,231
1505.00
XLON
1118507
28-Feb-2017
14:45:54
39
1506.00
XLON
1113929
28-Feb-2017
14:45:54
27
1506.00
XLON
1113927
28-Feb-2017
14:45:54
234
1506.00
XLON
1113925
28-Feb-2017
14:45:54
216
1506.00
XLON
1113923
28-Feb-2017
14:45:54
1,248
1506.00
XLON
1113921
28-Feb-2017
14:24:02
35
1505.00
XLON
1053606
28-Feb-2017
14:24:02
566
1505.00
XLON
1053592
28-Feb-2017
14:24:02
240
1505.00
XLON
1053594
28-Feb-2017
14:24:02
814
1506.00
XLON
1053580
28-Feb-2017
14:24:02
928
1506.00
XLON
1053578
28-Feb-2017
14:23:46
4,732
1506.00
XLON
1053036
28-Feb-2017
14:22:13
459
1507.00
XLON
1050151
28-Feb-2017
14:22:13
138
1507.00
XLON
1050149
28-Feb-2017
14:22:13
563
1507.00
XLON
1050147
28-Feb-2017
14:18:45
586
1507.00
XLON
1043389
28-Feb-2017
14:18:45
433
1507.00
XLON
1043387
28-Feb-2017
14:15:08
420
1507.00
XLON
1037600
28-Feb-2017
14:15:08
193
1507.00
XLON
1037598
28-Feb-2017
14:15:08
353
1507.00
XLON
1037596
28-Feb-2017
14:15:08
185
1507.00
XLON
1037594
28-Feb-2017
14:11:20
687
1507.00
XLON
1032140
28-Feb-2017
14:11:20
347
1507.00
XLON
1032138
28-Feb-2017
14:07:45
508
1506.00
XLON
1026129
28-Feb-2017
14:07:45
191
1506.00
XLON
1026127
28-Feb-2017
14:07:45
246
1506.00
XLON
1026131
28-Feb-2017
13:47:23
822
1504.00
XLON
994195
28-Feb-2017
13:47:23
850
1504.00
XLON
994183
28-Feb-2017
13:47:23
3,424
1504.00
XLON
994179
28-Feb-2017
13:22:16
456
1502.00
XLON
958810
28-Feb-2017
13:22:16
432
1502.00
XLON
958808
28-Feb-2017
13:13:49
876
1502.00
XLON
948148
28-Feb-2017
13:13:49
849
1502.00
XLON
948143
28-Feb-2017
13:10:15
1,083
1502.00
XLON
943463
28-Feb-2017
13:10:15
823
1502.00
XLON
943459
28-Feb-2017
13:10:15
886
1502.00
XLON
943457
28-Feb-2017
13:10:15
1,212
1502.00
XLON
943455
28-Feb-2017
12:54:05
864
1501.00
XLON
924983
28-Feb-2017
12:54:05
834
1501.00
XLON
924981
28-Feb-2017
12:48:41
306
1502.00
XLON
919680
28-Feb-2017
12:48:41
904
1502.00
XLON
919676
28-Feb-2017
12:48:41
574
1502.00
XLON
919678
28-Feb-2017
12:46:51
674
1502.00
XLON
917784
28-Feb-2017
12:46:44
149
1502.00
XLON
917705
28-Feb-2017
12:46:44
779
1502.00
XLON
917703
28-Feb-2017
12:34:04
1,322
1502.00
XLON
904935
28-Feb-2017
12:32:56
785
1503.00
XLON
903888
28-Feb-2017
12:32:56
2,372
1503.00
XLON
903886
28-Feb-2017
12:21:23
931
1502.00
XLON
892307
28-Feb-2017
12:21:23
236
1502.00
XLON
892303
28-Feb-2017
12:12:12
956
1503.00
XLON
882775
28-Feb-2017
12:12:12
865
1503.00
XLON
882773
28-Feb-2017
12:12:12
619
1503.00
XLON
882771
28-Feb-2017
12:09:23
135
1503.00
XLON
880222
28-Feb-2017
12:08:18
388
1503.00
XLON
879110
28-Feb-2017
12:08:18
330
1503.00
XLON
879108
28-Feb-2017
12:08:18
32
1503.00
XLON
879104
28-Feb-2017
11:59:02
946
1503.00
XLON
869365
28-Feb-2017
11:59:02
900
1503.00
XLON
869367
28-Feb-2017
11:51:39
189
1502.00
XLON
861342
28-Feb-2017
11:49:59
241
1502.00
XLON
859413
28-Feb-2017
11:49:09
241
1502.00
XLON
858688
28-Feb-2017
11:48:19
241
1502.00
XLON
858025
28-Feb-2017
11:46:39
43
1502.00
XLON
856329
28-Feb-2017
11:42:04
773
1502.00
XLON
851393
28-Feb-2017
11:41:12
532
1503.00
XLON
850370
28-Feb-2017
11:41:12
254
1503.00
XLON
850368
28-Feb-2017
11:39:41
839
1504.00
XLON
848633
28-Feb-2017
11:39:41
882
1504.00
XLON
848631
28-Feb-2017
11:31:07
902
1504.00
XLON
840487
28-Feb-2017
11:24:10
895
1505.00
XLON
833243
28-Feb-2017
11:21:50
2
1505.00
XLON
830758
28-Feb-2017
11:21:50
782
1505.00
XLON
830756
28-Feb-2017
11:21:50
135
1505.00
XLON
830754
28-Feb-2017
11:20:14
844
1506.00
XLON
828891
28-Feb-2017
11:18:53
1,325
1507.00
XLON
827525
28-Feb-2017
11:17:02
628
1508.00
XLON
825337
28-Feb-2017
11:17:02
152
1508.00
XLON
825335
28-Feb-2017
11:17:02
965
1508.00
XLON
825333
28-Feb-2017
11:17:02
945
1508.00
XLON
825331
28-Feb-2017
11:08:34
1,406
1508.00
XLON
816497
28-Feb-2017
10:54:20
789
1506.00
XLON
801609
28-Feb-2017
10:49:07
506
1507.00
XLON
795707
28-Feb-2017
10:49:07
266
1507.00
XLON
795705
28-Feb-2017
10:45:37
790
1509.00
XLON
791212
28-Feb-2017
10:45:37
954
1509.00
XLON
791177
28-Feb-2017
10:45:37
878
1509.00
XLON
791175
28-Feb-2017
10:41:37
888
1509.00
XLON
786943
28-Feb-2017
10:41:37
1,127
1509.00
XLON
786941
28-Feb-2017
10:37:21
941
1509.00
XLON
781788
28-Feb-2017
10:37:21
797
1509.00
XLON
781786
28-Feb-2017
10:37:21
777
1509.00
XLON
781784
28-Feb-2017
10:37:21
849
1509.00
XLON
781780
28-Feb-2017
10:37:21
1,629
1509.00
XLON
781778
28-Feb-2017
10:37:21
136
1509.00
XLON
781731
28-Feb-2017
10:14:54
914
1507.00
XLON
754680
28-Feb-2017
10:14:54
1,252
1507.00
XLON
754678
28-Feb-2017
10:08:34
929
1507.00
XLON
746704
28-Feb-2017
10:08:34
903
1507.00
XLON
746702
28-Feb-2017
10:03:02
251
1507.00
XLON
739073
28-Feb-2017
10:03:02
3,515
1507.00
XLON
739071
28-Feb-2017
10:03:02
685
1507.00
XLON
739069
28-Feb-2017
10:03:02
224
1507.00
XLON
739067
28-Feb-2017
09:47:24
915
1505.00
XLON
705966
28-Feb-2017
09:47:24
1,744
1505.00
XLON
705964
28-Feb-2017
09:40:21
1,837
1501.00
XLON
688873
28-Feb-2017
09:40:21
2,215
1501.00
XLON
688871
28-Feb-2017
09:40:21
47
1501.00
XLON
688869
28-Feb-2017
09:25:04
795
1499.00
XLON
655524
28-Feb-2017
09:25:03
1,442
1499.00
XLON
655522
28-Feb-2017
09:17:22
876
1499.00
XLON
643106
28-Feb-2017
09:11:52
899
1500.00
XLON
633602
28-Feb-2017
09:11:27
843
1501.00
XLON
632717
28-Feb-2017
09:10:36
940
1501.00
XLON
630977
28-Feb-2017
09:09:02
916
1501.00
XLON
628109
28-Feb-2017
09:09:02
888
1501.00
XLON
628107
28-Feb-2017
09:04:53
894
1501.00
XLON
620803
28-Feb-2017
09:03:13
868
1501.00
XLON
617256
28-Feb-2017
08:59:13
1,134
1500.00
XLON
608661
28-Feb-2017
08:58:05
493
1501.00
XLON
604976
28-Feb-2017
08:58:05
1,381
1501.00
XLON
604974
28-Feb-2017
08:48:40
219
1499.00
XLON
588247
28-Feb-2017
08:47:46
213
1499.00
XLON
586665
28-Feb-2017
08:47:05
353
1499.00
XLON
585448
28-Feb-2017
08:44:34
851
1499.00
XLON
580873
28-Feb-2017
08:43:31
817
1500.00
XLON
578923
28-Feb-2017
08:41:51
142
1499.00
XLON
575903
28-Feb-2017
08:40:11
484
1499.00
XLON
572943
28-Feb-2017
08:40:10
196
1499.00
XLON
572917
28-Feb-2017
08:36:30
572
1500.00
XLON
566324
28-Feb-2017
08:36:30
275
1500.00
XLON
566322
28-Feb-2017
08:35:14
900
1500.00
XLON
564162
28-Feb-2017
08:32:54
895
1500.00
XLON
560218
28-Feb-2017
08:29:38
921
1501.00
XLON
554816
28-Feb-2017
08:26:22
926
1501.00
XLON
549505
28-Feb-2017
08:23:48
332
1500.00
XLON
544923
28-Feb-2017
08:23:48
529
1500.00
XLON
544921
28-Feb-2017
08:23:25
798
1501.00
XLON
544326
28-Feb-2017
08:20:10
949
1502.00
XLON
538364
28-Feb-2017
08:17:21
199
1502.00
XLON
533101
28-Feb-2017
08:17:21
728
1502.00
XLON
533099
28-Feb-2017
08:15:43
871
1502.00
XLON
530086
28-Feb-2017
08:13:12
408
1503.00
XLON
525305
28-Feb-2017
08:13:12
357
1503.00
XLON
525303
28-Feb-2017
08:13:12
159
1503.00
XLON
525301
28-Feb-2017
08:13:12
496
1503.00
XLON
525291
28-Feb-2017
08:13:12
414
1503.00
XLON
525289
28-Feb-2017
08:11:15
871
1503.00
XLON
521491
28-Feb-2017
08:08:08
888
1505.00
XLON
513612
28-Feb-2017
08:07:54
889
1505.00
XLON
513133
28-Feb-2017
08:07:21
847
1506.00
XLON
511809
28-Feb-2017
08:04:32
766
1502.00
XLON
505691
28-Feb-2017
08:03:28
765
1504.00
XLON
503724
28-Feb-2017
08:03:28
21
1504.00
XLON
503722
28-Feb-2017
08:03:00
83
1505.00
XLON
502792
28-Feb-2017
08:03:00
778
1505.00
XLON
502790
28-Feb-2017
08:02:54
953
1506.00
XLON
502515
28-Feb-2017
08:02:54
948
1506.00
XLON
502513
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: 
28 February 2017 
Number of ordinary shares purchased:
151,947
Volume weighted average price paid per share ():
16.6760
Disaggregated Information 
Transaction Date 
Transaction Time
Volume
Price ()
Platform Code
MatchId
28-Feb-2017
16:28:05
84
16.705
XAMS
1428143
28-Feb-2017
16:28:05
400
16.705
XAMS
1428141
28-Feb-2017
16:28:05
410
16.705
XAMS
1428139
28-Feb-2017
16:28:05
400
16.705
XAMS
1428136
28-Feb-2017
16:28:05
305
16.705
XAMS
1428134
28-Feb-2017
16:25:48
607
16.71
XAMS
1420969
28-Feb-2017
16:24:28
89
16.725
XAMS
1416059
28-Feb-2017
16:24:28
143
16.725
XAMS
1416040
28-Feb-2017
16:24:26
400
16.725
XAMS
1415983
28-Feb-2017
16:24:10
581
16.73
XAMS
1414988
28-Feb-2017
16:24:10
247
16.73
XAMS
1414986
28-Feb-2017
16:24:09
441
16.73
XAMS
1414933
28-Feb-2017
16:23:13
1057
16.72
XAMS
1412110
28-Feb-2017
16:23:13
132
16.72
XAMS
1412108
28-Feb-2017
16:22:34
257
16.725
XAMS
1409015
28-Feb-2017
16:22:34
327
16.725
XAMS
1409013
28-Feb-2017
16:21:03
1061
16.705
XAMS
1403608
28-Feb-2017
16:19:12
823
16.71
XAMS
1396364
28-Feb-2017
16:19:12
601
16.71
XAMS
1396362
28-Feb-2017
16:15:35
674
16.715
XAMS
1384546
28-Feb-2017
16:15:35
691
16.715
XAMS
1384548
28-Feb-2017
16:13:02
625
16.72
XAMS
1376499
28-Feb-2017
16:12:08
639
16.72
XAMS
1373524
28-Feb-2017
16:11:28
574
16.72
XAMS
1371736
28-Feb-2017
16:11:28
938
16.72
XAMS
1371734
28-Feb-2017
16:08:47
2095
16.715
XAMS
1363740
28-Feb-2017
16:03:08
679
16.7
XAMS
1346227
28-Feb-2017
16:00:46
614
16.705
XAMS
1339428
28-Feb-2017
15:58:57
620
16.71
XAMS
1332711
28-Feb-2017
15:58:57
656
16.715
XAMS
1332705
28-Feb-2017
15:58:57
696
16.715
XAMS
1332707
28-Feb-2017
15:58:57
674
16.715
XAMS
1332709
28-Feb-2017
15:52:40
690
16.72
XAMS
1315422
28-Feb-2017
15:52:33
94
16.725
XAMS
1314609
28-Feb-2017
15:52:23
479
16.725
XAMS
1314184
28-Feb-2017
15:51:00
362
16.72
XAMS
1311076
28-Feb-2017
15:51:00
135
16.72
XAMS
1311074
28-Feb-2017
15:51:00
213
16.72
XAMS
1311072
28-Feb-2017
15:47:53
178
16.715
XAMS
1302280
28-Feb-2017
15:47:53
512
16.715
XAMS
1302276
28-Feb-2017
15:45:59
577
16.715
XAMS
1297135
28-Feb-2017
15:44:04
305
16.715
XAMS
1289786
28-Feb-2017
15:44:04
402
16.715
XAMS
1289780
28-Feb-2017
15:44:04
540
16.715
XAMS
1289773
28-Feb-2017
15:44:04
192
16.715
XAMS
1289771
28-Feb-2017
15:41:05
619
16.715
XAMS
1282025
28-Feb-2017
15:41:01
23
16.715
XAMS
1281898
28-Feb-2017
15:41:01
728
16.715
XAMS
1281889
28-Feb-2017
15:41:01
325
16.715
XAMS
1281887
28-Feb-2017
15:40:38
1205
16.715
XAMS
1281080
28-Feb-2017
15:40:38
315
16.715
XAMS
1281082
28-Feb-2017
15:34:29
496
16.71
XAMS
1255556
28-Feb-2017
15:34:29
203
16.71
XAMS
1255554
28-Feb-2017
15:32:31
492
16.71
XAMS
1250144
28-Feb-2017
15:32:31
124
16.71
XAMS
1250131
28-Feb-2017
15:30:26
607
16.715
XAMS
1243819
28-Feb-2017
15:30:26
629
16.715
XAMS
1243817
28-Feb-2017
15:27:49
348
16.705
XAMS
1236697
28-Feb-2017
15:27:49
240
16.705
XAMS
1236695
28-Feb-2017
15:27:49
636
16.705
XAMS
1236693
28-Feb-2017
15:24:30
772
16.7
XAMS
1225636
28-Feb-2017
15:21:18
693
16.695
XAMS
1217715
28-Feb-2017
15:19:55
671
16.695
XAMS
1214116
28-Feb-2017
15:19:09
649
16.695
XAMS
1211820
28-Feb-2017
15:15:47
607
16.69
XAMS
1202389
28-Feb-2017
15:12:33
648
16.69
XAMS
1194048
28-Feb-2017
15:12:33
710
16.695
XAMS
1194046
28-Feb-2017
15:09:06
236
16.695
XAMS
1184771
28-Feb-2017
15:09:06
421
16.695
XAMS
1184751
28-Feb-2017
15:07:04
676
16.7
XAMS
1179996
28-Feb-2017
15:07:04
67
16.7
XAMS
1179975
28-Feb-2017
15:07:04
734
16.7
XAMS
1179964
28-Feb-2017
15:07:04
694
16.7
XAMS
1179959
28-Feb-2017
15:03:48
653
16.7
XAMS
1171113
28-Feb-2017
15:00:01
664
16.71
XAMS
1157766
28-Feb-2017
15:00:01
23
16.71
XAMS
1157764
28-Feb-2017
15:00:01
2
16.71
XAMS
1157762
28-Feb-2017
15:00:00
400
16.71
XAMS
1157536
28-Feb-2017
15:00:00
105
16.71
XAMS
1157534
28-Feb-2017
15:00:00
100
16.71
XAMS
1157532
28-Feb-2017
15:00:00
328
16.71
XAMS
1157530
28-Feb-2017
15:00:00
16
16.71
XAMS
1157525
28-Feb-2017
15:00:00
242
16.71
XAMS
1157523
28-Feb-2017
14:59:43
405
16.71
XAMS
1156083
28-Feb-2017
14:59:42
166
16.71
XAMS
1156038
28-Feb-2017
14:59:10
627
16.71
XAMS
1154277
28-Feb-2017
14:53:33
155
16.71
XAMS
1139719
28-Feb-2017
14:53:33
325
16.71
XAMS
1139717
28-Feb-2017
14:53:33
658
16.71
XAMS
1139715
28-Feb-2017
14:53:00
21
16.71
XAMS
1137949
28-Feb-2017
14:49:24
511
16.7
XAMS
1127199
28-Feb-2017
14:49:24
183
16.7
XAMS
1127201
28-Feb-2017
14:47:03
97
16.705
XAMS
1118571
28-Feb-2017
14:47:03
501
16.705
XAMS
1118569
28-Feb-2017
14:47:03
695
16.705
XAMS
1118536
28-Feb-2017
14:47:03
611
16.705
XAMS
1118519
28-Feb-2017
14:47:03
138
16.705
XAMS
1118517
28-Feb-2017
14:42:16
712
16.71
XAMS
1103574
28-Feb-2017
14:42:07
658
16.715
XAMS
1103069
28-Feb-2017
14:42:07
587
16.715
XAMS
1103067
28-Feb-2017
14:42:07
543
16.715
XAMS
1103065
28-Feb-2017
14:42:07
382
16.715
XAMS
1103063
28-Feb-2017
14:40:14
639
16.71
XAMS
1098692
28-Feb-2017
14:40:14
564
16.71
XAMS
1098690
28-Feb-2017
14:38:25
100
16.71
XAMS
1093544
28-Feb-2017
14:38:25
200
16.71
XAMS
1093542
28-Feb-2017
14:38:25
179
16.71
XAMS
1093540
28-Feb-2017
14:36:22
1138
16.7
XAMS
1087655
28-Feb-2017
14:31:30
645
16.685
XAMS
1072114
28-Feb-2017
14:29:44
468
16.69
XAMS
1064317
28-Feb-2017
14:29:44
171
16.69
XAMS
1064315
28-Feb-2017
14:27:24
672
16.695
XAMS
1059581
28-Feb-2017
14:24:02
615
16.705
XAMS
1053601
28-Feb-2017
14:24:02
50
16.71
XAMS
1053590
28-Feb-2017
14:24:02
300
16.71
XAMS
1053588
28-Feb-2017
14:24:02
333
16.71
XAMS
1053586
28-Feb-2017
14:23:02
600
16.715
XAMS
1051575
28-Feb-2017
14:19:49
1069
16.72
XAMS
1045666
28-Feb-2017
14:19:49
2226
16.72
XAMS
1045657
28-Feb-2017
14:05:45
666
16.68
XAMS
1021753
28-Feb-2017
14:01:53
603
16.68
XAMS
1015773
28-Feb-2017
14:01:13
687
16.685
XAMS
1014946
28-Feb-2017
13:59:15
177
16.68
XAMS
1012053
28-Feb-2017
13:59:15
454
16.68
XAMS
1012051
28-Feb-2017
13:53:44
692
16.675
XAMS
1003008
28-Feb-2017
13:51:27
596
16.675
XAMS
999856
28-Feb-2017
13:51:27
74
16.675
XAMS
999854
28-Feb-2017
13:47:23
624
16.68
XAMS
994181
28-Feb-2017
13:45:01
487
16.685
XAMS
990404
28-Feb-2017
13:45:01
158
16.685
XAMS
990402
28-Feb-2017
13:42:41
596
16.685
XAMS
986769
28-Feb-2017
13:42:41
793
16.685
XAMS
986767
28-Feb-2017
13:35:34
656
16.675
XAMS
976745
28-Feb-2017
13:32:47
373
16.66
XAMS
973411
28-Feb-2017
13:32:47
216
16.66
XAMS
973409
28-Feb-2017
13:32:47
222
16.66
XAMS
973398
28-Feb-2017
13:32:47
372
16.66
XAMS
973396
28-Feb-2017
13:30:00
575
16.655
XAMS
969092
28-Feb-2017
13:28:30
623
16.66
XAMS
966583
28-Feb-2017
13:22:30
425
16.645
XAMS
959055
28-Feb-2017
13:22:16
173
16.645
XAMS
958814
28-Feb-2017
13:22:16
672
16.65
XAMS
958806
28-Feb-2017
13:18:32
682
16.65
XAMS
954240
28-Feb-2017
13:16:29
676
16.645
XAMS
951769
28-Feb-2017
13:13:49
592
16.64
XAMS
948145
28-Feb-2017
13:10:15
686
16.62
XAMS
943476
28-Feb-2017
13:10:15
638
16.62
XAMS
943473
28-Feb-2017
13:02:19
583
16.6
XAMS
933852
28-Feb-2017
12:58:12
625
16.605
XAMS
929298
28-Feb-2017
12:54:44
83
16.61
XAMS
925655
28-Feb-2017
12:54:05
555
16.61
XAMS
924994
28-Feb-2017
12:54:05
589
16.615
XAMS
924979
28-Feb-2017
12:50:24
599
16.62
XAMS
921354
28-Feb-2017
12:48:41
775
16.625
XAMS
919671
28-Feb-2017
12:48:41
67
16.63
XAMS
919669
28-Feb-2017
12:48:41
400
16.63
XAMS
919667
28-Feb-2017
12:48:41
200
16.63
XAMS
919665
28-Feb-2017
12:48:41
189
16.63
XAMS
919663
28-Feb-2017
12:48:41
476
16.63
XAMS
919661
28-Feb-2017
12:48:41
708
16.63
XAMS
919659
28-Feb-2017
12:48:41
620
16.63
XAMS
919657
28-Feb-2017
12:29:56
695
16.635
XAMS
900795
28-Feb-2017
12:25:12
607
16.625
XAMS
896017
28-Feb-2017
12:21:38
687
16.635
XAMS
892533
28-Feb-2017
12:18:20
668
16.635
XAMS
888542
28-Feb-2017
12:13:26
695
16.64
XAMS
883877
28-Feb-2017
12:13:26
88
16.64
XAMS
883848
28-Feb-2017
12:13:26
550
16.64
XAMS
883846
28-Feb-2017
12:13:26
538
16.64
XAMS
883841
28-Feb-2017
12:13:26
147
16.64
XAMS
883801
28-Feb-2017
12:05:06
154
16.64
XAMS
876227
28-Feb-2017
12:04:54
443
16.64
XAMS
875982
28-Feb-2017
12:04:37
654
16.64
XAMS
875639
28-Feb-2017
11:59:02
275
16.645
XAMS
869371
28-Feb-2017
11:59:02
386
16.645
XAMS
869369
28-Feb-2017
11:58:05
598
16.635
XAMS
868189
28-Feb-2017
11:57:09
691
16.635
XAMS
866985
28-Feb-2017
11:53:14
578
16.635
XAMS
862992
28-Feb-2017
11:51:47
10
16.635
XAMS
861462
28-Feb-2017
11:50:39
661
16.635
XAMS
860186
28-Feb-2017
11:46:12
481
16.635
XAMS
855764
28-Feb-2017
11:46:12
135
16.635
XAMS
855762
28-Feb-2017
11:41:07
578
16.65
XAMS
850281
28-Feb-2017
11:40:00
707
16.655
XAMS
848957
28-Feb-2017
11:34:24
217
16.665
XAMS
843412
28-Feb-2017
11:34:24
417
16.665
XAMS
843410
28-Feb-2017
11:31:07
618
16.665
XAMS
840500
28-Feb-2017
11:31:07
712
16.665
XAMS
840491
28-Feb-2017
11:28:40
708
16.67
XAMS
838233
28-Feb-2017
11:21:50
701
16.675
XAMS
830762
28-Feb-2017
11:18:53
255
16.695
XAMS
827529
28-Feb-2017
11:18:53
402
16.695
XAMS
827527
28-Feb-2017
11:16:48
131
16.7
XAMS
824970
28-Feb-2017
11:16:48
84
16.7
XAMS
824968
28-Feb-2017
11:16:48
367
16.7
XAMS
824966
28-Feb-2017
11:16:48
1003
16.7
XAMS
824959
28-Feb-2017
11:16:48
658
16.7
XAMS
824955
28-Feb-2017
11:16:48
839
16.7
XAMS
824953
28-Feb-2017
11:10:42
2142
16.7
XAMS
818510
28-Feb-2017
10:49:01
644
16.7
XAMS
795600
28-Feb-2017
10:45:37
440
16.71
XAMS
791216
28-Feb-2017
10:45:37
208
16.71
XAMS
791219
28-Feb-2017
10:45:37
99
16.71
XAMS
791204
28-Feb-2017
10:45:37
200
16.71
XAMS
791187
28-Feb-2017
10:45:37
200
16.71
XAMS
791183
28-Feb-2017
10:45:37
200
16.71
XAMS
791179
28-Feb-2017
10:45:37
681
16.71
XAMS
791168
28-Feb-2017
10:37:21
407
16.705
XAMS
781802
28-Feb-2017
10:37:21
200
16.705
XAMS
781800
28-Feb-2017
10:37:21
200
16.705
XAMS
781792
28-Feb-2017
10:37:21
400
16.705
XAMS
781790
28-Feb-2017
10:36:07
65
16.705
XAMS
780360
28-Feb-2017
10:33:10
615
16.715
XAMS
777488
28-Feb-2017
10:33:10
395
16.715
XAMS
777485
28-Feb-2017
10:33:10
289
16.715
XAMS
777483
28-Feb-2017
10:31:20
653
16.715
XAMS
775169
28-Feb-2017
10:31:20
689
16.715
XAMS
775167
28-Feb-2017
10:25:43
500
16.705
XAMS
768569
28-Feb-2017
10:19:44
44
16.69
XAMS
761258
28-Feb-2017
10:18:04
606
16.69
XAMS
759160
28-Feb-2017
10:17:56
693
16.69
XAMS
758957
28-Feb-2017
10:14:54
123
16.69
XAMS
754684
28-Feb-2017
10:14:54
483
16.69
XAMS
754682
28-Feb-2017
10:14:26
303
16.69
XAMS
754112
28-Feb-2017
10:14:25
38
16.69
XAMS
754105
28-Feb-2017
10:14:25
234
16.69
XAMS
754103
28-Feb-2017
10:13:38
135
16.69
XAMS
753154
28-Feb-2017
10:13:37
623
16.69
XAMS
753133
28-Feb-2017
10:05:52
75
16.675
XAMS
742938
28-Feb-2017
10:05:52
517
16.675
XAMS
742936
28-Feb-2017
10:05:52
82
16.675
XAMS
742934
28-Feb-2017
10:05:52
154
16.675
XAMS
742928
28-Feb-2017
10:05:52
458
16.675
XAMS
742926
28-Feb-2017
10:03:41
294
16.675
XAMS
739985
28-Feb-2017
10:03:07
430
16.675
XAMS
739170
28-Feb-2017
10:03:02
708
16.68
XAMS
739065
28-Feb-2017
09:55:53
608
16.68
XAMS
726023
28-Feb-2017
09:52:08
189
16.675
XAMS
717371
28-Feb-2017
09:51:53
466
16.675
XAMS
716640
28-Feb-2017
09:51:38
593
16.68
XAMS
716144
28-Feb-2017
09:50:32
884
16.675
XAMS
713270
28-Feb-2017
09:48:04
609
16.67
XAMS
707532
28-Feb-2017
09:48:04
579
16.67
XAMS
707530
28-Feb-2017
09:48:04
85
16.67
XAMS
707524
28-Feb-2017
09:48:04
7
16.67
XAMS
707528
28-Feb-2017
09:48:04
115
16.67
XAMS
707526
28-Feb-2017
09:48:04
585
16.67
XAMS
707522
28-Feb-2017
09:40:24
220
16.635
XAMS
689001
28-Feb-2017
09:40:24
726
16.635
XAMS
688999
28-Feb-2017
09:40:24
85
16.635
XAMS
688997
28-Feb-2017
09:40:24
639
16.635
XAMS
688992
28-Feb-2017
09:40:24
2981
16.635
XAMS
688990
28-Feb-2017
09:38:13
635
16.635
XAMS
683447
28-Feb-2017
09:38:13
289
16.635
XAMS
683445
28-Feb-2017
09:20:42
697
16.615
XAMS
648653
28-Feb-2017
09:17:18
534
16.62
XAMS
642933
28-Feb-2017
09:17:18
164
16.62
XAMS
642931
28-Feb-2017
09:17:17
695
16.625
XAMS
642887
28-Feb-2017
09:13:08
40
16.62
XAMS
636062
28-Feb-2017
09:10:51
571
16.635
XAMS
631575
28-Feb-2017
09:09:12
659
16.635
XAMS
628497
28-Feb-2017
09:09:00
154
16.635
XAMS
628000
28-Feb-2017
09:09:00
455
16.635
XAMS
627998
28-Feb-2017
09:07:10
410
16.64
XAMS
624842
28-Feb-2017
09:07:10
246
16.64
XAMS
624840
28-Feb-2017
09:02:55
511
16.645
XAMS
616729
28-Feb-2017
09:02:55
85
16.645
XAMS
616727
28-Feb-2017
09:02:55
696
16.645
XAMS
616725
28-Feb-2017
08:59:23
277
16.64
XAMS
609269
28-Feb-2017
08:59:18
311
16.64
XAMS
608975
28-Feb-2017
08:59:13
15
16.64
XAMS
608677
28-Feb-2017
08:59:13
145
16.645
XAMS
608673
28-Feb-2017
08:59:13
107
16.645
XAMS
608675
28-Feb-2017
08:59:13
400
16.645
XAMS
608671
28-Feb-2017
08:59:13
8
16.645
XAMS
608669
28-Feb-2017
08:59:13
628
16.645
XAMS
608667
28-Feb-2017
08:58:15
572
16.645
XAMS
605292
28-Feb-2017
08:58:15
651
16.645
XAMS
605290
28-Feb-2017
08:52:31
712
16.62
XAMS
595178
28-Feb-2017
08:50:49
629
16.62
XAMS
592446
28-Feb-2017
08:48:41
669
16.615
XAMS
588302
28-Feb-2017
08:46:31
803
16.615
XAMS
584413
28-Feb-2017
08:46:31
120
16.615
XAMS
584415
28-Feb-2017
08:43:40
590
16.61
XAMS
579189
28-Feb-2017
08:43:40
314
16.61
XAMS
579187
28-Feb-2017
08:35:23
664
16.605
XAMS
564475
28-Feb-2017
08:35:23
377
16.605
XAMS
564473
28-Feb-2017
08:35:23
328
16.605
XAMS
564471
28-Feb-2017
08:33:25
711
16.595
XAMS
561300
28-Feb-2017
08:30:04
594
16.6
XAMS
555502
28-Feb-2017
08:28:08
610
16.615
XAMS
552590
28-Feb-2017
08:27:27
573
16.615
XAMS
551509
28-Feb-2017
08:24:55
675
16.605
XAMS
546822
28-Feb-2017
08:23:25
175
16.61
XAMS
544330
28-Feb-2017
08:23:25
497
16.61
XAMS
544328
28-Feb-2017
08:23:24
1
16.61
XAMS
544302
28-Feb-2017
08:23:24
1
16.61
XAMS
544300
28-Feb-2017
08:20:57
674
16.605
XAMS
539875
28-Feb-2017
08:20:25
616
16.625
XAMS
538832
28-Feb-2017
08:19:08
285
16.63
XAMS
536396
28-Feb-2017
08:19:08
311
16.63
XAMS
536394
28-Feb-2017
08:15:52
34
16.61
XAMS
530387
28-Feb-2017
08:15:51
443
16.61
XAMS
530354
28-Feb-2017
08:15:51
212
16.61
XAMS
530356
28-Feb-2017
08:15:10
55
16.63
XAMS
529123
28-Feb-2017
08:14:54
620
16.63
XAMS
528484
28-Feb-2017
08:13:13
405
16.635
XAMS
525323
28-Feb-2017
08:13:13
184
16.635
XAMS
525321
28-Feb-2017
08:12:05
691
16.64
XAMS
523030
28-Feb-2017
08:10:49
644
16.65
XAMS
520753
28-Feb-2017
08:08:08
677
16.665
XAMS
513610
28-Feb-2017
08:07:35
589
16.68
XAMS
512153
28-Feb-2017
08:07:35
705
16.68
XAMS
512145
28-Feb-2017
08:04:30
213
16.64
XAMS
505518
28-Feb-2017
08:04:30
430
16.64
XAMS
505516
28-Feb-2017
08:03:28
650
16.67
XAMS
503719
28-Feb-2017
08:03:04
710
16.685
XAMS
502950
28-Feb-2017
08:03:04
880
16.69
XAMS
502948
28-Feb-2017
08:03:00
663
16.695
XAMS
502798
28-Feb-2017
08:03:00
281
16.695
XAMS
502796
28-Feb-2017
08:03:00
320
16.695
XAMS
502794

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