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

RelxAnnouncement

02/03/2017 17:40

RNS Number : 4071Y
RELX PLC
02 March 2017
2 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 168,911 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1528.1863 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 64,183,143ordinary shares in treasury, and has 1,080,385,262 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 4,767,856 shares.
RELX NV announces that today it purchased through UBS Limited 150,392 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 16.8935per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 57,453,096ordinary shares in treasury, and has 963,065,929 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 4,248,718 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:  
2 March 2017
Number of ordinary shares purchased:
168,911
Volume weighted average price paid per share (p):
1528.1863
Disaggregated information
Transaction Date 
Transaction Time
Volume
Price (p)
Platform Code
MatchId
02-Mar-2017
16:28:09
2,629
1534.00
XLON
1413787
02-Mar-2017
16:27:04
1,125
1533.00
XLON
1409892
02-Mar-2017
16:26:43
1,029
1534.00
XLON
1408813
02-Mar-2017
16:26:43
212
1534.00
XLON
1408811
02-Mar-2017
16:26:43
27
1534.00
XLON
1408809
02-Mar-2017
16:25:50
184
1534.00
XLON
1405507
02-Mar-2017
16:25:50
212
1534.00
XLON
1405505
02-Mar-2017
16:25:50
583
1534.00
XLON
1405503
02-Mar-2017
16:25:50
212
1534.00
XLON
1405501
02-Mar-2017
16:25:50
212
1534.00
XLON
1405499
02-Mar-2017
16:25:50
53
1534.00
XLON
1405497
02-Mar-2017
16:25:50
53
1534.00
XLON
1405495
02-Mar-2017
16:25:50
41
1534.00
XLON
1405493
02-Mar-2017
16:24:07
208
1533.00
XLON
1399430
02-Mar-2017
16:24:06
100
1533.00
XLON
1399383
02-Mar-2017
16:24:04
100
1533.00
XLON
1399329
02-Mar-2017
16:24:03
100
1533.00
XLON
1399252
02-Mar-2017
16:24:02
464
1533.00
XLON
1399161
02-Mar-2017
16:23:58
8
1533.00
XLON
1398771
02-Mar-2017
16:23:23
300
1533.00
XLON
1396940
02-Mar-2017
16:23:22
100
1533.00
XLON
1396792
02-Mar-2017
16:22:40
777
1533.00
XLON
1394481
02-Mar-2017
16:22:39
1,053
1533.00
XLON
1394444
02-Mar-2017
16:22:39
109
1533.00
XLON
1394417
02-Mar-2017
16:20:36
606
1534.00
XLON
1387779
02-Mar-2017
16:20:36
1,028
1534.00
XLON
1387777
02-Mar-2017
16:20:36
100
1534.00
XLON
1387775
02-Mar-2017
16:20:36
212
1534.00
XLON
1387773
02-Mar-2017
16:20:36
302
1534.00
XLON
1387770
02-Mar-2017
16:18:30
1,154
1533.00
XLON
1380081
02-Mar-2017
16:09:48
747
1534.00
XLON
1352886
02-Mar-2017
16:09:18
303
1534.00
XLON
1351703
02-Mar-2017
16:09:16
1,025
1534.00
XLON
1351549
02-Mar-2017
16:08:12
158
1534.00
XLON
1348438
02-Mar-2017
16:07:40
863
1534.00
XLON
1347179
02-Mar-2017
16:07:40
1,142
1534.00
XLON
1347177
02-Mar-2017
16:03:57
1,840
1534.00
XLON
1336212
02-Mar-2017
15:59:30
182
1533.00
XLON
1323117
02-Mar-2017
15:59:29
100
1533.00
XLON
1323086
02-Mar-2017
15:59:27
100
1533.00
XLON
1322968
02-Mar-2017
15:59:25
400
1533.00
XLON
1322946
02-Mar-2017
15:59:24
277
1533.00
XLON
1322903
02-Mar-2017
15:59:24
18
1533.00
XLON
1322901
02-Mar-2017
15:58:25
159
1533.00
XLON
1319952
02-Mar-2017
15:58:25
212
1533.00
XLON
1319950
02-Mar-2017
15:58:25
212
1533.00
XLON
1319948
02-Mar-2017
15:58:25
212
1533.00
XLON
1319954
02-Mar-2017
15:58:25
131
1533.00
XLON
1319956
02-Mar-2017
15:58:25
212
1533.00
XLON
1319946
02-Mar-2017
15:58:25
34
1533.00
XLON
1319942
02-Mar-2017
15:58:25
758
1533.00
XLON
1319940
02-Mar-2017
15:58:25
830
1533.00
XLON
1319938
02-Mar-2017
15:55:01
86
1533.00
XLON
1310666
02-Mar-2017
15:55:01
787
1533.00
XLON
1310662
02-Mar-2017
15:55:01
1,106
1533.00
XLON
1310664
02-Mar-2017
15:54:00
236
1533.00
XLON
1307395
02-Mar-2017
15:52:31
136
1533.00
XLON
1303297
02-Mar-2017
15:47:50
540
1534.00
XLON
1292127
02-Mar-2017
15:47:50
500
1534.00
XLON
1292125
02-Mar-2017
15:47:50
500
1534.00
XLON
1292123
02-Mar-2017
15:47:50
58
1534.00
XLON
1292121
02-Mar-2017
15:47:50
1,204
1534.00
XLON
1292113
02-Mar-2017
15:47:50
738
1534.00
XLON
1292115
02-Mar-2017
15:47:50
215
1534.00
XLON
1292117
02-Mar-2017
15:47:50
262
1534.00
XLON
1292119
02-Mar-2017
15:47:50
1,149
1534.00
XLON
1292111
02-Mar-2017
15:32:20
55
1534.00
XLON
1252236
02-Mar-2017
15:32:20
322
1534.00
XLON
1252234
02-Mar-2017
15:32:20
53
1534.00
XLON
1252232
02-Mar-2017
15:32:20
336
1534.00
XLON
1252230
02-Mar-2017
15:32:20
243
1534.00
XLON
1252228
02-Mar-2017
15:32:20
367
1534.00
XLON
1252224
02-Mar-2017
15:32:20
1,153
1534.00
XLON
1252222
02-Mar-2017
15:32:20
818
1534.00
XLON
1252226
02-Mar-2017
15:32:20
2,342
1534.00
XLON
1252213
02-Mar-2017
15:32:20
409
1534.00
XLON
1252211
02-Mar-2017
15:32:20
1,846
1534.00
XLON
1252209
02-Mar-2017
15:30:29
878
1535.00
XLON
1247305
02-Mar-2017
15:30:29
197
1535.00
XLON
1247303
02-Mar-2017
15:24:37
500
1534.00
XLON
1229347
02-Mar-2017
15:24:37
117
1534.00
XLON
1229343
02-Mar-2017
15:24:37
169
1534.00
XLON
1229345
02-Mar-2017
15:24:37
1,000
1534.00
XLON
1229355
02-Mar-2017
15:24:37
600
1534.00
XLON
1229349
02-Mar-2017
15:24:37
600
1534.00
XLON
1229351
02-Mar-2017
15:24:37
500
1534.00
XLON
1229353
02-Mar-2017
15:02:42
1,279
1532.00
XLON
1175171
02-Mar-2017
15:02:42
289
1532.00
XLON
1175169
02-Mar-2017
15:02:08
1,562
1532.00
XLON
1173721
02-Mar-2017
14:56:12
1,052
1531.00
XLON
1156049
02-Mar-2017
14:56:12
437
1531.00
XLON
1156047
02-Mar-2017
14:56:12
343
1531.00
XLON
1156045
02-Mar-2017
14:56:12
346
1531.00
XLON
1156043
02-Mar-2017
14:49:44
1,112
1531.00
XLON
1141322
02-Mar-2017
14:44:20
668
1531.00
XLON
1124297
02-Mar-2017
14:44:15
200
1531.00
XLON
1123979
02-Mar-2017
14:44:15
142
1531.00
XLON
1123977
02-Mar-2017
14:42:54
909
1532.00
XLON
1119499
02-Mar-2017
14:42:54
180
1532.00
XLON
1119496
02-Mar-2017
14:35:58
1,030
1531.00
XLON
1101808
02-Mar-2017
14:35:25
136
1531.00
XLON
1100099
02-Mar-2017
14:32:48
596
1531.00
XLON
1092565
02-Mar-2017
14:32:47
505
1531.00
XLON
1092523
02-Mar-2017
14:31:22
1,081
1531.00
XLON
1088143
02-Mar-2017
14:30:49
1,508
1532.00
XLON
1086022
02-Mar-2017
14:27:28
9
1530.00
XLON
1074505
02-Mar-2017
14:25:45
212
1530.00
XLON
1071717
02-Mar-2017
14:25:45
212
1530.00
XLON
1071715
02-Mar-2017
14:25:45
703
1530.00
XLON
1071713
02-Mar-2017
14:23:58
1,083
1530.00
XLON
1068103
02-Mar-2017
14:19:41
1,117
1530.00
XLON
1060149
02-Mar-2017
14:18:27
1,041
1530.00
XLON
1057438
02-Mar-2017
14:18:27
1,221
1530.00
XLON
1057436
02-Mar-2017
14:16:23
291
1530.00
XLON
1053529
02-Mar-2017
14:13:07
1,091
1530.00
XLON
1047876
02-Mar-2017
14:13:07
1,115
1530.00
XLON
1047874
02-Mar-2017
14:13:07
96
1530.00
XLON
1047872
02-Mar-2017
14:12:42
200
1530.00
XLON
1047158
02-Mar-2017
14:12:18
51
1530.00
XLON
1046445
02-Mar-2017
14:12:18
51
1530.00
XLON
1046443
02-Mar-2017
14:12:18
658
1530.00
XLON
1046441
02-Mar-2017
14:06:05
6,082
1531.00
XLON
1036725
02-Mar-2017
13:34:25
1,172
1526.00
XLON
990015
02-Mar-2017
13:32:18
1,071
1527.00
XLON
987410
02-Mar-2017
13:32:18
789
1527.00
XLON
987408
02-Mar-2017
13:30:49
1,034
1527.00
XLON
985366
02-Mar-2017
13:30:49
840
1527.00
XLON
985364
02-Mar-2017
13:30:49
3,055
1527.00
XLON
985362
02-Mar-2017
13:30:43
19
1527.00
XLON
985251
02-Mar-2017
13:30:43
685
1527.00
XLON
985249
02-Mar-2017
13:30:43
347
1527.00
XLON
985247
02-Mar-2017
12:56:57
1,001
1523.00
XLON
943655
02-Mar-2017
12:55:13
1,106
1523.00
XLON
941631
02-Mar-2017
12:50:04
150
1523.00
XLON
934947
02-Mar-2017
12:50:04
137
1523.00
XLON
934944
02-Mar-2017
12:50:04
704
1523.00
XLON
934933
02-Mar-2017
12:48:59
1,014
1523.00
XLON
933510
02-Mar-2017
12:48:06
90
1523.00
XLON
932663
02-Mar-2017
12:47:04
85
1523.00
XLON
931573
02-Mar-2017
12:46:08
1,051
1523.00
XLON
930287
02-Mar-2017
12:46:08
208
1523.00
XLON
930285
02-Mar-2017
12:46:08
289
1523.00
XLON
930283
02-Mar-2017
12:45:08
53
1523.00
XLON
929352
02-Mar-2017
12:44:04
140
1523.00
XLON
927798
02-Mar-2017
12:43:11
131
1523.00
XLON
926862
02-Mar-2017
12:42:40
77
1523.00
XLON
926171
02-Mar-2017
12:42:37
117
1523.00
XLON
926136
02-Mar-2017
12:42:30
103
1523.00
XLON
925977
02-Mar-2017
12:35:58
176
1524.00
XLON
917980
02-Mar-2017
12:35:10
212
1524.00
XLON
917016
02-Mar-2017
12:35:10
592
1524.00
XLON
917014
02-Mar-2017
12:34:45
1,005
1524.00
XLON
916527
02-Mar-2017
12:24:05
1,162
1525.00
XLON
905100
02-Mar-2017
12:17:31
274
1526.00
XLON
898379
02-Mar-2017
12:17:31
800
1526.00
XLON
898377
02-Mar-2017
12:17:31
1,023
1526.00
XLON
898375
02-Mar-2017
12:14:06
1,178
1526.00
XLON
895013
02-Mar-2017
12:12:57
1,215
1525.00
XLON
893858
02-Mar-2017
12:05:41
1,170
1525.00
XLON
886070
02-Mar-2017
12:02:33
1,544
1525.00
XLON
882751
02-Mar-2017
11:55:33
1,001
1525.00
XLON
874993
02-Mar-2017
11:54:02
291
1525.00
XLON
873138
02-Mar-2017
11:54:02
404
1525.00
XLON
873136
02-Mar-2017
11:54:02
318
1525.00
XLON
873134
02-Mar-2017
11:51:10
1,094
1526.00
XLON
870097
02-Mar-2017
11:51:10
570
1526.00
XLON
870095
02-Mar-2017
11:51:10
498
1526.00
XLON
870093
02-Mar-2017
11:51:10
429
1526.00
XLON
870091
02-Mar-2017
11:44:54
181
1526.00
XLON
862835
02-Mar-2017
11:44:01
564
1526.00
XLON
861621
02-Mar-2017
11:40:42
1,055
1527.00
XLON
857589
02-Mar-2017
11:40:42
1,068
1527.00
XLON
857587
02-Mar-2017
11:27:41
1,150
1527.00
XLON
843260
02-Mar-2017
11:25:23
1,018
1527.00
XLON
840397
02-Mar-2017
11:25:23
1,178
1527.00
XLON
840395
02-Mar-2017
11:13:06
1,186
1526.00
XLON
825156
02-Mar-2017
11:07:40
1,176
1527.00
XLON
818139
02-Mar-2017
11:05:25
415
1526.00
XLON
815647
02-Mar-2017
11:05:12
598
1526.00
XLON
815410
02-Mar-2017
11:05:08
721
1526.00
XLON
815300
02-Mar-2017
11:05:00
383
1526.00
XLON
815076
02-Mar-2017
11:00:24
1,141
1526.00
XLON
810246
02-Mar-2017
11:00:24
1,136
1526.00
XLON
810244
02-Mar-2017
10:49:21
124
1526.00
XLON
796065
02-Mar-2017
10:49:21
250
1526.00
XLON
796063
02-Mar-2017
10:49:21
1,331
1526.00
XLON
796061
02-Mar-2017
10:49:21
1,203
1526.00
XLON
796059
02-Mar-2017
10:49:21
603
1526.00
XLON
796055
02-Mar-2017
10:49:21
1,412
1526.00
XLON
796057
02-Mar-2017
10:31:10
212
1524.00
XLON
774499
02-Mar-2017
10:31:10
1,234
1524.00
XLON
774497
02-Mar-2017
10:24:44
641
1525.00
XLON
767316
02-Mar-2017
10:24:44
159
1525.00
XLON
767314
02-Mar-2017
10:24:44
480
1525.00
XLON
767312
02-Mar-2017
10:23:44
1,138
1525.00
XLON
766369
02-Mar-2017
10:23:44
1,132
1525.00
XLON
766367
02-Mar-2017
10:23:44
1,019
1525.00
XLON
766365
02-Mar-2017
10:16:01
81
1525.00
XLON
758484
02-Mar-2017
10:15:59
648
1525.00
XLON
758439
02-Mar-2017
10:15:59
452
1525.00
XLON
758437
02-Mar-2017
10:09:02
2,544
1524.00
XLON
751222
02-Mar-2017
10:09:02
1,097
1524.00
XLON
751220
02-Mar-2017
09:47:52
1,057
1521.00
XLON
722284
02-Mar-2017
09:45:36
1,040
1521.00
XLON
718521
02-Mar-2017
09:41:06
984
1521.00
XLON
711004
02-Mar-2017
09:35:55
203
1523.00
XLON
701732
02-Mar-2017
09:35:55
342
1523.00
XLON
701730
02-Mar-2017
09:35:55
500
1523.00
XLON
701728
02-Mar-2017
09:33:02
1,201
1523.00
XLON
696477
02-Mar-2017
09:27:17
1,215
1525.00
XLON
687250
02-Mar-2017
09:22:06
1,219
1526.00
XLON
679610
02-Mar-2017
09:18:53
1,008
1527.00
XLON
674324
02-Mar-2017
09:16:39
89
1526.00
XLON
669777
02-Mar-2017
09:16:39
1,000
1526.00
XLON
669775
02-Mar-2017
09:16:39
305
1526.00
XLON
669771
02-Mar-2017
09:16:39
775
1526.00
XLON
669767
02-Mar-2017
09:15:20
1,163
1526.00
XLON
667744
02-Mar-2017
09:10:06
1,177
1524.00
XLON
659602
02-Mar-2017
09:08:57
1,084
1525.00
XLON
658126
02-Mar-2017
09:05:20
1,167
1525.00
XLON
652912
02-Mar-2017
09:02:04
1,112
1525.00
XLON
647696
02-Mar-2017
08:57:40
1,216
1524.00
XLON
640783
02-Mar-2017
08:54:58
568
1524.00
XLON
636343
02-Mar-2017
08:54:58
505
1524.00
XLON
636341
02-Mar-2017
08:49:24
1,159
1525.00
XLON
626854
02-Mar-2017
08:47:56
1,123
1525.00
XLON
624232
02-Mar-2017
08:44:17
1,062
1524.00
XLON
617526
02-Mar-2017
08:39:22
1,042
1524.00
XLON
609836
02-Mar-2017
08:37:17
281
1524.00
XLON
606116
02-Mar-2017
08:37:17
1,000
1524.00
XLON
606114
02-Mar-2017
08:35:42
433
1525.00
XLON
603287
02-Mar-2017
08:35:42
741
1525.00
XLON
603284
02-Mar-2017
08:32:39
1,184
1525.00
XLON
598767
02-Mar-2017
08:31:20
1,145
1525.00
XLON
596890
02-Mar-2017
08:25:18
184
1523.00
XLON
586602
02-Mar-2017
08:25:18
878
1523.00
XLON
586600
02-Mar-2017
08:25:18
53
1523.00
XLON
586598
02-Mar-2017
08:22:20
1,183
1522.00
XLON
581891
02-Mar-2017
08:18:12
1,076
1521.00
XLON
575053
02-Mar-2017
08:14:12
557
1524.00
XLON
567894
02-Mar-2017
08:14:11
282
1524.00
XLON
567866
02-Mar-2017
08:14:11
281
1524.00
XLON
567864
02-Mar-2017
08:14:06
1,120
1525.00
XLON
567604
02-Mar-2017
08:11:46
1,052
1524.00
XLON
562452
02-Mar-2017
08:09:49
723
1523.00
XLON
558617
02-Mar-2017
08:09:49
288
1523.00
XLON
558615
02-Mar-2017
08:09:49
183
1523.00
XLON
558613
02-Mar-2017
08:09:49
833
1523.00
XLON
558611
02-Mar-2017
08:09:49
11
1523.00
XLON
558609
02-Mar-2017
08:09:49
271
1523.00
XLON
558607
02-Mar-2017
08:09:49
844
1523.00
XLON
558605
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: 
2 March 2017 
Number of ordinary shares purchased:
150,392
Volume weighted average price paid per share ():
16.8935
Disaggregated Information 
Transaction Date 
Transaction Time
Volume
Price ()
Platform Code
MatchId
02-Mar-2017
16:28:00
115
16.935
XAMS
1413132
02-Mar-2017
16:28:00
378
16.935
XAMS
1413128
02-Mar-2017
16:28:00
129
16.935
XAMS
1413130
02-Mar-2017
16:28:00
20
16.935
XAMS
1413126
02-Mar-2017
16:28:00
18
16.935
XAMS
1413124
02-Mar-2017
16:28:00
486
16.935
XAMS
1413122
02-Mar-2017
16:28:00
13
16.935
XAMS
1413120
02-Mar-2017
16:27:20
133
16.935
XAMS
1410753
02-Mar-2017
16:27:20
662
16.935
XAMS
1410751
02-Mar-2017
16:27:20
400
16.935
XAMS
1410749
02-Mar-2017
16:27:20
1094
16.935
XAMS
1410745
02-Mar-2017
16:27:20
739
16.935
XAMS
1410747
02-Mar-2017
16:23:29
725
16.93
XAMS
1397266
02-Mar-2017
16:23:20
718
16.935
XAMS
1396642
02-Mar-2017
16:23:20
684
16.935
XAMS
1396640
02-Mar-2017
16:23:20
469
16.935
XAMS
1396638
02-Mar-2017
16:23:20
922
16.935
XAMS
1396636
02-Mar-2017
16:23:06
200
16.935
XAMS
1396018
02-Mar-2017
16:23:05
175
16.935
XAMS
1395986
02-Mar-2017
16:23:05
3
16.935
XAMS
1395984
02-Mar-2017
16:21:54
154
16.93
XAMS
1392207
02-Mar-2017
16:21:54
46
16.93
XAMS
1392209
02-Mar-2017
16:21:54
200
16.93
XAMS
1392211
02-Mar-2017
16:21:31
1
16.93
XAMS
1390825
02-Mar-2017
16:20:07
341
16.93
XAMS
1386025
02-Mar-2017
16:20:06
179
16.93
XAMS
1385927
02-Mar-2017
16:20:04
1
16.93
XAMS
1385810
02-Mar-2017
16:19:58
200
16.93
XAMS
1385317
02-Mar-2017
16:19:58
509
16.93
XAMS
1385315
02-Mar-2017
16:19:57
200
16.93
XAMS
1385311
02-Mar-2017
16:19:57
42
16.93
XAMS
1385264
02-Mar-2017
16:19:56
57
16.93
XAMS
1385253
02-Mar-2017
16:19:56
200
16.93
XAMS
1385205
02-Mar-2017
16:19:53
36
16.93
XAMS
1384982
02-Mar-2017
16:19:15
601
16.93
XAMS
1382653
02-Mar-2017
16:14:28
667
16.935
XAMS
1367638
02-Mar-2017
16:14:28
453
16.935
XAMS
1367636
02-Mar-2017
16:14:28
151
16.935
XAMS
1367634
02-Mar-2017
16:14:16
596
16.935
XAMS
1366876
02-Mar-2017
16:14:16
731
16.935
XAMS
1366874
02-Mar-2017
16:14:12
1037
16.94
XAMS
1366460
02-Mar-2017
16:14:12
1200
16.94
XAMS
1366458
02-Mar-2017
16:14:12
378
16.94
XAMS
1366456
02-Mar-2017
16:08:09
236
16.935
XAMS
1348309
02-Mar-2017
16:07:11
425
16.935
XAMS
1345877
02-Mar-2017
16:03:03
672
16.945
XAMS
1333772
02-Mar-2017
16:03:03
487
16.945
XAMS
1333770
02-Mar-2017
16:03:03
534
16.945
XAMS
1333768
02-Mar-2017
15:58:19
113
16.955
XAMS
1319659
02-Mar-2017
15:58:19
500
16.955
XAMS
1319655
02-Mar-2017
15:58:19
110
16.955
XAMS
1319653
02-Mar-2017
15:58:18
690
16.955
XAMS
1319633
02-Mar-2017
15:58:18
623
16.955
XAMS
1319631
02-Mar-2017
15:58:18
691
16.955
XAMS
1319627
02-Mar-2017
15:58:18
766
16.955
XAMS
1319629
02-Mar-2017
15:58:12
115
16.955
XAMS
1319195
02-Mar-2017
15:57:11
153
16.955
XAMS
1315915
02-Mar-2017
15:55:04
238
16.955
XAMS
1310860
02-Mar-2017
15:54:45
540
16.955
XAMS
1309771
02-Mar-2017
15:54:35
149
16.96
XAMS
1309188
02-Mar-2017
15:54:35
551
16.96
XAMS
1309186
02-Mar-2017
15:54:08
208
16.955
XAMS
1307855
02-Mar-2017
15:54:00
73
16.955
XAMS
1307390
02-Mar-2017
15:48:04
730
16.945
XAMS
1292625
02-Mar-2017
15:46:38
330
16.95
XAMS
1289575
02-Mar-2017
15:46:38
452
16.95
XAMS
1289573
02-Mar-2017
15:45:44
407
16.95
XAMS
1287282
02-Mar-2017
15:45:44
329
16.95
XAMS
1287280
02-Mar-2017
15:45:44
1482
16.95
XAMS
1287278
02-Mar-2017
15:42:04
161
16.945
XAMS
1277364
02-Mar-2017
15:38:06
32
16.945
XAMS
1266931
02-Mar-2017
15:34:07
728
16.955
XAMS
1256995
02-Mar-2017
15:34:07
99
16.955
XAMS
1256993
02-Mar-2017
15:34:07
209
16.955
XAMS
1256991
02-Mar-2017
15:34:07
413
16.955
XAMS
1256988
02-Mar-2017
15:32:04
52
16.95
XAMS
1251482
02-Mar-2017
15:30:07
33
16.96
XAMS
1246302
02-Mar-2017
15:30:07
400
16.96
XAMS
1246300
02-Mar-2017
15:30:07
280
16.96
XAMS
1246298
02-Mar-2017
15:30:07
444
16.96
XAMS
1246296
02-Mar-2017
15:30:07
255
16.96
XAMS
1246294
02-Mar-2017
15:30:07
78
16.96
XAMS
1246292
02-Mar-2017
15:30:07
620
16.96
XAMS
1246290
02-Mar-2017
15:30:07
72
16.96
XAMS
1246288
02-Mar-2017
15:30:02
752
16.96
XAMS
1245911
02-Mar-2017
15:26:07
1
16.95
XAMS
1234949
02-Mar-2017
15:24:52
826
16.955
XAMS
1230224
02-Mar-2017
15:23:06
1
16.95
XAMS
1225675
02-Mar-2017
15:23:04
11
16.95
XAMS
1225594
02-Mar-2017
15:22:31
4
16.95
XAMS
1224402
02-Mar-2017
15:21:29
673
16.96
XAMS
1222148
02-Mar-2017
15:20:59
729
16.965
XAMS
1221140
02-Mar-2017
15:20:04
649
16.965
XAMS
1218638
02-Mar-2017
15:20:04
1716
16.965
XAMS
1218636
02-Mar-2017
15:11:59
440
16.96
XAMS
1199490
02-Mar-2017
15:11:59
264
16.96
XAMS
1199492
02-Mar-2017
15:11:07
735
16.96
XAMS
1197288
02-Mar-2017
15:11:07
722
16.96
XAMS
1197286
02-Mar-2017
15:06:23
610
16.96
XAMS
1184488
02-Mar-2017
15:05:19
621
16.955
XAMS
1181644
02-Mar-2017
15:05:19
657
16.955
XAMS
1181642
02-Mar-2017
15:02:42
638
16.95
XAMS
1175177
02-Mar-2017
15:02:42
516
16.95
XAMS
1175175
02-Mar-2017
15:02:42
103
16.95
XAMS
1175173
02-Mar-2017
14:58:50
754
16.935
XAMS
1162554
02-Mar-2017
14:55:55
504
16.94
XAMS
1155393
02-Mar-2017
14:55:55
227
16.94
XAMS
1155391
02-Mar-2017
14:53:34
661
16.945
XAMS
1150616
02-Mar-2017
14:51:36
453
16.95
XAMS
1146547
02-Mar-2017
14:51:36
154
16.95
XAMS
1146541
02-Mar-2017
14:51:36
917
16.95
XAMS
1146539
02-Mar-2017
14:51:36
309
16.95
XAMS
1146533
02-Mar-2017
14:51:36
355
16.95
XAMS
1146531
02-Mar-2017
14:51:36
657
16.95
XAMS
1146529
02-Mar-2017
14:43:39
429
16.93
XAMS
1121953
02-Mar-2017
14:43:36
190
16.93
XAMS
1121776
02-Mar-2017
14:43:32
124
16.93
XAMS
1121290
02-Mar-2017
14:42:54
718
16.935
XAMS
1119486
02-Mar-2017
14:42:40
722
16.94
XAMS
1118949
02-Mar-2017
14:42:40
746
16.94
XAMS
1118947
02-Mar-2017
14:39:59
747
16.945
XAMS
1111923
02-Mar-2017
14:36:05
404
16.94
XAMS
1102223
02-Mar-2017
14:35:53
304
16.94
XAMS
1101626
02-Mar-2017
14:35:23
602
16.945
XAMS
1099985
02-Mar-2017
14:33:25
651
16.925
XAMS
1094421
02-Mar-2017
14:33:13
846
16.93
XAMS
1093905
02-Mar-2017
14:33:13
68
16.93
XAMS
1093903
02-Mar-2017
14:31:11
800
16.92
XAMS
1087602
02-Mar-2017
14:30:44
461
16.925
XAMS
1085474
02-Mar-2017
14:30:44
186
16.925
XAMS
1085471
02-Mar-2017
14:30:44
822
16.925
XAMS
1085469
02-Mar-2017
14:25:45
730
16.915
XAMS
1071711
02-Mar-2017
14:25:45
18
16.915
XAMS
1071709
02-Mar-2017
14:25:13
706
16.915
XAMS
1070815
02-Mar-2017
14:24:14
625
16.92
XAMS
1068712
02-Mar-2017
14:19:10
400
16.92
XAMS
1058852
02-Mar-2017
14:19:10
325
16.92
XAMS
1058850
02-Mar-2017
14:19:10
8
16.92
XAMS
1058854
02-Mar-2017
14:19:10
600
16.92
XAMS
1058848
02-Mar-2017
14:15:49
745
16.92
XAMS
1052026
02-Mar-2017
14:14:38
629
16.92
XAMS
1049995
02-Mar-2017
14:14:38
77
16.92
XAMS
1049993
02-Mar-2017
14:12:54
687
16.925
XAMS
1047488
02-Mar-2017
14:12:54
684
16.925
XAMS
1047486
02-Mar-2017
14:12:54
689
16.925
XAMS
1047484
02-Mar-2017
14:09:11
523
16.93
XAMS
1041504
02-Mar-2017
14:07:24
200
16.93
XAMS
1039053
02-Mar-2017
14:07:22
699
16.935
XAMS
1039013
02-Mar-2017
14:07:22
737
16.935
XAMS
1039015
02-Mar-2017
13:57:56
49
16.93
XAMS
1022739
02-Mar-2017
13:57:56
420
16.93
XAMS
1022737
02-Mar-2017
13:57:56
179
16.93
XAMS
1022735
02-Mar-2017
13:57:56
8
16.93
XAMS
1022733
02-Mar-2017
13:57:56
608
16.93
XAMS
1022723
02-Mar-2017
13:52:59
690
16.925
XAMS
1015487
02-Mar-2017
13:52:20
346
16.925
XAMS
1014625
02-Mar-2017
13:52:18
290
16.925
XAMS
1014588
02-Mar-2017
13:52:17
352
16.935
XAMS
1014555
02-Mar-2017
13:52:17
368
16.935
XAMS
1014557
02-Mar-2017
13:52:17
770
16.935
XAMS
1014553
02-Mar-2017
13:50:44
619
16.895
XAMS
1012488
02-Mar-2017
13:50:44
117
16.895
XAMS
1012486
02-Mar-2017
13:48:06
673
16.895
XAMS
1008514
02-Mar-2017
13:48:06
728
16.895
XAMS
1008512
02-Mar-2017
13:48:06
969
16.895
XAMS
1008510
02-Mar-2017
13:47:26
191
16.895
XAMS
1007570
02-Mar-2017
13:45:38
219
16.895
XAMS
1005138
02-Mar-2017
13:34:40
159
16.885
XAMS
990229
02-Mar-2017
13:34:40
466
16.885
XAMS
990227
02-Mar-2017
13:34:40
718
16.885
XAMS
990225
02-Mar-2017
13:34:40
220
16.885
XAMS
990221
02-Mar-2017
13:34:40
599
16.885
XAMS
990219
02-Mar-2017
13:32:16
840
16.89
XAMS
987319
02-Mar-2017
13:32:15
89
16.89
XAMS
987299
02-Mar-2017
13:30:49
915
16.895
XAMS
985368
02-Mar-2017
13:24:56
359
16.87
XAMS
977221
02-Mar-2017
13:24:30
301
16.87
XAMS
976830
02-Mar-2017
13:19:59
653
16.865
XAMS
971134
02-Mar-2017
13:17:57
238
16.865
XAMS
968577
02-Mar-2017
13:17:11
417
16.865
XAMS
967697
02-Mar-2017
13:17:11
12
16.865
XAMS
967695
02-Mar-2017
13:13:13
633
16.86
XAMS
962872
02-Mar-2017
13:13:13
92
16.86
XAMS
962874
02-Mar-2017
13:13:13
2
16.86
XAMS
962870
02-Mar-2017
13:13:13
646
16.86
XAMS
962868
02-Mar-2017
13:13:13
94
16.86
XAMS
962866
02-Mar-2017
13:10:29
674
16.845
XAMS
960243
02-Mar-2017
13:07:27
609
16.845
XAMS
956820
02-Mar-2017
13:04:39
113
16.845
XAMS
953764
02-Mar-2017
13:04:39
504
16.845
XAMS
953762
02-Mar-2017
13:04:39
424
16.845
XAMS
953760
02-Mar-2017
13:03:13
50
16.845
XAMS
952297
02-Mar-2017
13:03:13
240
16.845
XAMS
952299
02-Mar-2017
13:02:18
1
16.845
XAMS
951319
02-Mar-2017
13:00:52
749
16.845
XAMS
949724
02-Mar-2017
12:55:38
684
16.83
XAMS
942020
02-Mar-2017
12:55:38
300
16.83
XAMS
942018
02-Mar-2017
12:55:14
628
16.83
XAMS
941643
02-Mar-2017
12:55:05
1133
16.835
XAMS
941337
02-Mar-2017
12:52:55
187
16.83
XAMS
938716
02-Mar-2017
12:52:55
264
16.83
XAMS
938713
02-Mar-2017
12:52:54
148
16.83
XAMS
938674
02-Mar-2017
12:52:54
668
16.83
XAMS
938676
02-Mar-2017
12:52:04
479
16.83
XAMS
937716
02-Mar-2017
12:42:06
546
16.835
XAMS
925510
02-Mar-2017
12:42:06
108
16.835
XAMS
925508
02-Mar-2017
12:40:19
741
16.835
XAMS
923422
02-Mar-2017
12:38:35
103
16.835
XAMS
921094
02-Mar-2017
12:38:35
631
16.835
XAMS
921092
02-Mar-2017
12:36:25
41
16.84
XAMS
918578
02-Mar-2017
12:36:25
1
16.84
XAMS
918576
02-Mar-2017
12:36:25
587
16.84
XAMS
918574
02-Mar-2017
12:34:13
734
16.845
XAMS
915968
02-Mar-2017
12:34:13
326
16.845
XAMS
915966
02-Mar-2017
12:34:13
68
16.845
XAMS
915964
02-Mar-2017
12:33:09
30
16.845
XAMS
914819
02-Mar-2017
12:32:23
330
16.845
XAMS
913961
02-Mar-2017
12:32:23
1
16.845
XAMS
913959
02-Mar-2017
12:26:29
688
16.845
XAMS
907294
02-Mar-2017
12:24:03
549
16.85
XAMS
905072
02-Mar-2017
12:24:03
84
16.85
XAMS
905065
02-Mar-2017
12:21:42
618
16.85
XAMS
902590
02-Mar-2017
12:18:03
741
16.855
XAMS
898885
02-Mar-2017
12:18:03
846
16.855
XAMS
898879
02-Mar-2017
12:18:03
602
16.855
XAMS
898883
02-Mar-2017
12:18:03
31
16.855
XAMS
898881
02-Mar-2017
12:17:40
4
16.855
XAMS
898443
02-Mar-2017
12:14:14
1309
16.855
XAMS
895118
02-Mar-2017
12:02:36
565
16.84
XAMS
882913
02-Mar-2017
12:02:33
74
16.84
XAMS
882753
02-Mar-2017
12:00:34
368
16.84
XAMS
880211
02-Mar-2017
12:00:34
381
16.84
XAMS
880209
02-Mar-2017
11:59:08
622
16.84
XAMS
878810
02-Mar-2017
11:59:08
13
16.84
XAMS
878808
02-Mar-2017
11:55:33
401
16.84
XAMS
874997
02-Mar-2017
11:55:33
333
16.84
XAMS
874995
02-Mar-2017
11:51:10
707
16.85
XAMS
870089
02-Mar-2017
11:45:04
598
16.855
XAMS
863051
02-Mar-2017
11:45:04
4
16.855
XAMS
863049
02-Mar-2017
11:42:14
37
16.855
XAMS
859634
02-Mar-2017
11:42:09
661
16.855
XAMS
859502
02-Mar-2017
11:42:06
48
16.855
XAMS
859422
02-Mar-2017
11:37:05
713
16.86
XAMS
853581
02-Mar-2017
11:33:59
640
16.865
XAMS
850421
02-Mar-2017
11:27:07
675
16.865
XAMS
842437
02-Mar-2017
11:21:51
600
16.865
XAMS
836339
02-Mar-2017
11:18:48
397
16.855
XAMS
832711
02-Mar-2017
11:17:20
327
16.855
XAMS
830850
02-Mar-2017
11:11:24
644
16.87
XAMS
823248
02-Mar-2017
11:10:15
651
16.87
XAMS
821522
02-Mar-2017
11:10:15
387
16.87
XAMS
821520
02-Mar-2017
11:10:07
221
16.87
XAMS
820993
02-Mar-2017
11:10:07
228
16.87
XAMS
820991
02-Mar-2017
11:10:07
378
16.87
XAMS
820989
02-Mar-2017
11:06:03
705
16.865
XAMS
816520
02-Mar-2017
10:59:55
611
16.855
XAMS
809519
02-Mar-2017
10:53:45
722
16.855
XAMS
801741
02-Mar-2017
10:53:45
11
16.855
XAMS
801739
02-Mar-2017
10:46:33
325
16.85
XAMS
792629
02-Mar-2017
10:46:33
177
16.85
XAMS
792627
02-Mar-2017
10:45:50
76
16.85
XAMS
791936
02-Mar-2017
10:45:50
167
16.85
XAMS
791934
02-Mar-2017
10:41:18
547
16.85
XAMS
787187
02-Mar-2017
10:40:14
722
16.85
XAMS
785931
02-Mar-2017
10:31:10
614
16.84
XAMS
774501
02-Mar-2017
10:28:52
298
16.84
XAMS
771468
02-Mar-2017
10:28:25
200
16.84
XAMS
771060
02-Mar-2017
10:27:15
135
16.84
XAMS
769901
02-Mar-2017
10:25:32
734
16.84
XAMS
768356
02-Mar-2017
10:24:44
743
16.845
XAMS
767310
02-Mar-2017
10:22:37
638
16.85
XAMS
765287
02-Mar-2017
10:22:37
634
16.85
XAMS
765285
02-Mar-2017
10:15:05
627
16.845
XAMS
757448
02-Mar-2017
10:09:02
692
16.82
XAMS
751224
02-Mar-2017
10:08:38
685
16.825
XAMS
750821
02-Mar-2017
10:03:44
672
16.82
XAMS
745352
02-Mar-2017
10:00:00
658
16.815
XAMS
741350
02-Mar-2017
09:58:25
661
16.82
XAMS
738992
02-Mar-2017
09:56:04
681
16.81
XAMS
735277
02-Mar-2017
09:50:12
714
16.81
XAMS
726104
02-Mar-2017
09:45:34
650
16.81
XAMS
718461
02-Mar-2017
09:39:17
297
16.825
XAMS
707709
02-Mar-2017
09:39:17
418
16.825
XAMS
707707
02-Mar-2017
09:36:11
437
16.825
XAMS
702174
02-Mar-2017
09:35:59
200
16.825
XAMS
701867
02-Mar-2017
09:35:53
742
16.83
XAMS
701647
02-Mar-2017
09:32:55
730
16.835
XAMS
696261
02-Mar-2017
09:31:22
500
16.835
XAMS
693641
02-Mar-2017
09:24:30
706
16.85
XAMS
682937
02-Mar-2017
09:20:22
101
16.865
XAMS
676385
02-Mar-2017
09:20:22
604
16.865
XAMS
676383
02-Mar-2017
09:18:52
655
16.875
XAMS
674310
02-Mar-2017
09:16:39
624
16.87
XAMS
669773
02-Mar-2017
09:16:39
95
16.87
XAMS
669769
02-Mar-2017
09:15:09
654
16.87
XAMS
667485
02-Mar-2017
09:10:06
710
16.86
XAMS
659604
02-Mar-2017
09:09:01
689
16.87
XAMS
658287
02-Mar-2017
09:05:20
706
16.86
XAMS
652910
02-Mar-2017
09:02:30
24
16.865
XAMS
648185
02-Mar-2017
09:02:30
580
16.865
XAMS
648183
02-Mar-2017
09:00:09
56
16.86
XAMS
645449
02-Mar-2017
09:00:09
558
16.86
XAMS
645447
02-Mar-2017
09:00:09
103
16.86
XAMS
645445
02-Mar-2017
08:54:58
208
16.845
XAMS
636349
02-Mar-2017
08:54:58
400
16.845
XAMS
636347
02-Mar-2017
08:54:58
84
16.845
XAMS
636345
02-Mar-2017
08:54:58
657
16.85
XAMS
636339
02-Mar-2017
08:51:11
444
16.84
XAMS
631059
02-Mar-2017
08:49:47
670
16.85
XAMS
627789
02-Mar-2017
08:47:56
626
16.855
XAMS
624230
02-Mar-2017
08:47:36
784
16.86
XAMS
623519
02-Mar-2017
08:47:36
24
16.86
XAMS
623517
02-Mar-2017
08:47:36
610
16.86
XAMS
623493
02-Mar-2017
08:47:36
702
16.86
XAMS
623491
02-Mar-2017
08:44:17
727
16.85
XAMS
617524
02-Mar-2017
08:38:14
236
16.86
XAMS
607623
02-Mar-2017
08:38:14
498
16.86
XAMS
607621
02-Mar-2017
08:37:17
740
16.86
XAMS
606118
02-Mar-2017
08:35:08
722
16.87
XAMS
602452
02-Mar-2017
08:33:53
707
16.875
XAMS
600580
02-Mar-2017
08:31:20
48
16.87
XAMS
596898
02-Mar-2017
08:31:20
700
16.87
XAMS
596896
02-Mar-2017
08:31:20
459
16.87
XAMS
596894
02-Mar-2017
08:31:20
169
16.87
XAMS
596892
02-Mar-2017
08:28:10
740
16.845
XAMS
591421
02-Mar-2017
08:25:23
291
16.845
XAMS
586758
02-Mar-2017
08:25:23
331
16.845
XAMS
586756
02-Mar-2017
08:25:18
719
16.85
XAMS
586596
02-Mar-2017
08:24:11
614
16.85
XAMS
584836
02-Mar-2017
08:22:20
678
16.85
XAMS
581889
02-Mar-2017
08:22:20
49
16.85
XAMS
581887
02-Mar-2017
08:19:03
303
16.845
XAMS
576377
02-Mar-2017
08:19:03
400
16.845
XAMS
576375
02-Mar-2017
08:19:03
676
16.845
XAMS
576371
02-Mar-2017
08:14:06
602
16.865
XAMS
567602
02-Mar-2017
08:11:46
651
16.85
XAMS
562456
02-Mar-2017
08:11:46
73
16.85
XAMS
562454
02-Mar-2017
08:09:36
665
16.845
XAMS
558273
02-Mar-2017
08:08:49
697
16.855
XAMS
554550

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