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

RelxAnnouncement

06/03/2017 17:25

RNS Number : 6687Y
RELX PLC
06 March 2017
6 March 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 167,069 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1531.7909 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 64,517,763ordinary shares in treasury, and has 1,080,069,017 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 5,102,476 shares.
RELX NV announces that today it purchased through UBS Limited 148,751 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 16.8235per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 57,751,028 ordinary shares in treasury, and has 962,839,729 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 4,546,650 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:  
6 March 2017
Number of ordinary shares purchased:
167,069
Volume weighted average price paid per share (p):
1531.7909
Disaggregated information
Transaction Date 
Transaction Time
Volume
Price (p)
Platform Code
MatchId
06-Mar-2017
16:27:38
1,517
1537.00
XLON
1168617
06-Mar-2017
16:27:38
292
1537.00
XLON
1168611
06-Mar-2017
16:27:38
318
1537.00
XLON
1168609
06-Mar-2017
16:27:38
1,600
1537.00
XLON
1168615
06-Mar-2017
16:27:38
400
1537.00
XLON
1168613
06-Mar-2017
16:27:31
652
1536.00
XLON
1168044
06-Mar-2017
16:26:51
68
1536.00
XLON
1166470
06-Mar-2017
16:22:48
1,001
1536.00
XLON
1155461
06-Mar-2017
16:22:48
3,050
1536.00
XLON
1155459
06-Mar-2017
16:20:14
1,086
1536.00
XLON
1148345
06-Mar-2017
16:17:25
515
1534.00
XLON
1139930
06-Mar-2017
16:17:25
577
1534.00
XLON
1139928
06-Mar-2017
16:17:25
525
1534.00
XLON
1139926
06-Mar-2017
16:17:25
748
1534.00
XLON
1139924
06-Mar-2017
16:16:22
118
1533.00
XLON
1137297
06-Mar-2017
16:11:05
139
1533.00
XLON
1124593
06-Mar-2017
16:10:07
417
1533.00
XLON
1122013
06-Mar-2017
16:10:07
479
1533.00
XLON
1122011
06-Mar-2017
16:10:07
1,138
1533.00
XLON
1122009
06-Mar-2017
16:10:07
1,024
1533.00
XLON
1122007
06-Mar-2017
16:01:33
300
1534.00
XLON
1102860
06-Mar-2017
16:01:33
800
1534.00
XLON
1102858
06-Mar-2017
16:01:33
1,856
1534.00
XLON
1102856
06-Mar-2017
16:00:50
1,480
1535.00
XLON
1101261
06-Mar-2017
16:00:50
1,008
1535.00
XLON
1101259
06-Mar-2017
16:00:50
2,265
1535.00
XLON
1101257
06-Mar-2017
15:58:37
416
1536.00
XLON
1095684
06-Mar-2017
15:58:37
500
1536.00
XLON
1095686
06-Mar-2017
15:58:37
85
1536.00
XLON
1095688
06-Mar-2017
15:52:16
450
1535.00
XLON
1084375
06-Mar-2017
15:52:16
450
1535.00
XLON
1084373
06-Mar-2017
15:52:16
1,594
1535.00
XLON
1084371
06-Mar-2017
15:52:16
750
1535.00
XLON
1084369
06-Mar-2017
15:52:16
987
1535.00
XLON
1084367
06-Mar-2017
15:52:16
19
1535.00
XLON
1084377
06-Mar-2017
15:31:11
1,147
1530.00
XLON
1040106
06-Mar-2017
15:30:12
1,094
1531.00
XLON
1037821
06-Mar-2017
15:28:40
1,069
1531.00
XLON
1034937
06-Mar-2017
15:28:40
426
1531.00
XLON
1034935
06-Mar-2017
15:28:40
1,323
1531.00
XLON
1034939
06-Mar-2017
15:24:00
975
1530.00
XLON
1025676
06-Mar-2017
15:20:09
351
1531.00
XLON
1018663
06-Mar-2017
15:20:09
360
1531.00
XLON
1018661
06-Mar-2017
15:20:09
718
1531.00
XLON
1018659
06-Mar-2017
15:20:09
481
1531.00
XLON
1018657
06-Mar-2017
15:20:09
52
1531.00
XLON
1018655
06-Mar-2017
15:20:09
32
1531.00
XLON
1018653
06-Mar-2017
15:20:09
237
1531.00
XLON
1018651
06-Mar-2017
15:20:09
154
1531.00
XLON
1018649
06-Mar-2017
15:19:53
540
1531.00
XLON
1018090
06-Mar-2017
15:19:46
515
1531.00
XLON
1017826
06-Mar-2017
15:14:24
1,928
1531.00
XLON
1007002
06-Mar-2017
15:10:16
395
1531.00
XLON
999289
06-Mar-2017
15:10:16
315
1531.00
XLON
999283
06-Mar-2017
15:10:16
2,200
1531.00
XLON
999287
06-Mar-2017
15:10:16
2,200
1531.00
XLON
999285
06-Mar-2017
15:10:16
1,553
1531.00
XLON
999281
06-Mar-2017
14:50:05
1,039
1529.00
XLON
954058
06-Mar-2017
14:50:05
978
1529.00
XLON
954056
06-Mar-2017
14:44:36
1,157
1528.00
XLON
942896
06-Mar-2017
14:43:17
998
1529.00
XLON
940553
06-Mar-2017
14:43:17
1,136
1529.00
XLON
940551
06-Mar-2017
14:38:00
1,172
1529.00
XLON
929201
06-Mar-2017
14:38:00
1,199
1529.00
XLON
929199
06-Mar-2017
14:38:00
371
1529.00
XLON
929197
06-Mar-2017
14:37:37
1,089
1529.00
XLON
928360
06-Mar-2017
14:37:37
2,432
1529.00
XLON
928358
06-Mar-2017
14:37:37
615
1529.00
XLON
928362
06-Mar-2017
14:37:37
100
1529.00
XLON
928364
06-Mar-2017
14:23:05
985
1529.00
XLON
897317
06-Mar-2017
14:23:05
1,135
1529.00
XLON
897315
06-Mar-2017
14:23:05
1,191
1529.00
XLON
897313
06-Mar-2017
14:23:05
539
1529.00
XLON
897310
06-Mar-2017
14:05:19
676
1529.00
XLON
874343
06-Mar-2017
14:00:59
1,061
1529.00
XLON
869159
06-Mar-2017
13:56:35
316
1529.00
XLON
863093
06-Mar-2017
13:56:35
287
1529.00
XLON
863091
06-Mar-2017
13:56:06
568
1529.00
XLON
862527
06-Mar-2017
13:54:55
1,098
1529.00
XLON
861202
06-Mar-2017
13:47:20
1,215
1530.00
XLON
852530
06-Mar-2017
13:43:36
1,173
1530.00
XLON
847897
06-Mar-2017
13:36:05
1,162
1531.00
XLON
839300
06-Mar-2017
13:30:53
1,077
1530.00
XLON
833633
06-Mar-2017
13:28:45
1,169
1531.00
XLON
831305
06-Mar-2017
13:27:35
1,110
1530.00
XLON
829978
06-Mar-2017
13:27:35
320
1530.00
XLON
829976
06-Mar-2017
13:27:31
488
1530.00
XLON
829864
06-Mar-2017
13:17:12
128
1530.00
XLON
820000
06-Mar-2017
13:15:34
260
1530.00
XLON
818342
06-Mar-2017
13:10:20
928
1531.00
XLON
812523
06-Mar-2017
13:10:20
61
1531.00
XLON
812525
06-Mar-2017
13:10:20
87
1531.00
XLON
812521
06-Mar-2017
13:04:29
1,196
1532.00
XLON
806260
06-Mar-2017
13:01:53
1,008
1532.00
XLON
803615
06-Mar-2017
12:59:55
1,067
1532.00
XLON
801872
06-Mar-2017
12:59:55
131
1532.00
XLON
801870
06-Mar-2017
12:59:45
241
1532.00
XLON
801746
06-Mar-2017
12:59:45
718
1532.00
XLON
801744
06-Mar-2017
12:59:23
608
1532.00
XLON
801509
06-Mar-2017
12:53:10
582
1532.00
XLON
796096
06-Mar-2017
12:49:28
1,132
1532.00
XLON
792508
06-Mar-2017
12:49:28
128
1532.00
XLON
792506
06-Mar-2017
12:46:45
530
1533.00
XLON
789798
06-Mar-2017
12:46:45
1,184
1533.00
XLON
789802
06-Mar-2017
12:46:45
1,065
1533.00
XLON
789800
06-Mar-2017
12:35:00
927
1534.00
XLON
779099
06-Mar-2017
12:35:00
6,006
1534.00
XLON
779097
06-Mar-2017
12:33:57
306
1535.00
XLON
778194
06-Mar-2017
12:33:57
300
1535.00
XLON
778192
06-Mar-2017
12:33:57
542
1535.00
XLON
778190
06-Mar-2017
12:27:57
44
1535.00
XLON
772588
06-Mar-2017
12:27:57
649
1535.00
XLON
772586
06-Mar-2017
12:27:57
515
1535.00
XLON
772584
06-Mar-2017
12:24:57
1,289
1535.00
XLON
769855
06-Mar-2017
12:22:04
414
1533.00
XLON
767219
06-Mar-2017
12:16:17
1,000
1534.00
XLON
762461
06-Mar-2017
12:16:17
103
1534.00
XLON
762463
06-Mar-2017
11:50:55
1,062
1532.00
XLON
740579
06-Mar-2017
11:50:55
1,091
1532.00
XLON
740577
06-Mar-2017
11:50:55
333
1532.00
XLON
740575
06-Mar-2017
11:50:55
366
1532.00
XLON
740571
06-Mar-2017
11:50:55
114
1532.00
XLON
740569
06-Mar-2017
11:50:55
305
1532.00
XLON
740567
06-Mar-2017
11:25:37
989
1532.00
XLON
716907
06-Mar-2017
11:19:03
1,213
1532.00
XLON
711138
06-Mar-2017
11:16:01
903
1532.00
XLON
708077
06-Mar-2017
11:16:01
173
1532.00
XLON
708075
06-Mar-2017
11:12:26
1,087
1531.00
XLON
704624
06-Mar-2017
11:09:00
1,097
1531.00
XLON
701634
06-Mar-2017
10:58:57
1,185
1532.00
XLON
692257
06-Mar-2017
10:58:57
278
1532.00
XLON
692255
06-Mar-2017
10:58:19
400
1532.00
XLON
691753
06-Mar-2017
10:58:17
317
1532.00
XLON
691714
06-Mar-2017
10:52:14
1,099
1531.00
XLON
686412
06-Mar-2017
10:42:24
1,121
1531.00
XLON
677587
06-Mar-2017
10:36:40
406
1531.00
XLON
672626
06-Mar-2017
10:36:40
719
1531.00
XLON
672622
06-Mar-2017
10:35:56
1,211
1532.00
XLON
671735
06-Mar-2017
10:31:18
607
1533.00
XLON
667689
06-Mar-2017
10:31:18
300
1533.00
XLON
667687
06-Mar-2017
10:31:18
294
1533.00
XLON
667685
06-Mar-2017
10:26:04
1,003
1532.00
XLON
663339
06-Mar-2017
10:22:58
1,084
1532.00
XLON
660495
06-Mar-2017
10:19:04
706
1531.00
XLON
656887
06-Mar-2017
10:16:34
1,217
1532.00
XLON
654447
06-Mar-2017
10:10:14
559
1532.00
XLON
648387
06-Mar-2017
10:10:14
413
1532.00
XLON
648385
06-Mar-2017
10:10:12
200
1532.00
XLON
648298
06-Mar-2017
10:08:47
1,096
1533.00
XLON
646982
06-Mar-2017
10:06:57
1,195
1533.00
XLON
645243
06-Mar-2017
10:00:43
1,141
1534.00
XLON
639066
06-Mar-2017
10:00:43
15
1534.00
XLON
639064
06-Mar-2017
09:59:59
128
1534.00
XLON
638026
06-Mar-2017
09:59:59
800
1534.00
XLON
638022
06-Mar-2017
09:59:59
450
1534.00
XLON
638024
06-Mar-2017
09:53:35
996
1533.00
XLON
625540
06-Mar-2017
09:53:35
1,394
1533.00
XLON
625538
06-Mar-2017
09:44:41
214
1534.00
XLON
611108
06-Mar-2017
09:44:41
826
1534.00
XLON
611106
06-Mar-2017
09:44:41
309
1534.00
XLON
611104
06-Mar-2017
09:44:41
1,023
1534.00
XLON
611102
06-Mar-2017
09:31:23
1,136
1532.00
XLON
593208
06-Mar-2017
09:26:31
1,078
1534.00
XLON
587985
06-Mar-2017
09:25:35
309
1535.00
XLON
586952
06-Mar-2017
09:24:39
309
1535.00
XLON
586012
06-Mar-2017
09:24:39
428
1535.00
XLON
586000
06-Mar-2017
09:20:20
470
1536.00
XLON
580142
06-Mar-2017
09:19:52
550
1536.00
XLON
579490
06-Mar-2017
09:19:52
1,180
1536.00
XLON
579488
06-Mar-2017
09:18:54
427
1536.00
XLON
578527
06-Mar-2017
09:18:54
569
1536.00
XLON
578525
06-Mar-2017
09:18:54
86
1536.00
XLON
578523
06-Mar-2017
09:18:54
1,105
1536.00
XLON
578521
06-Mar-2017
09:09:03
1,077
1533.00
XLON
567229
06-Mar-2017
09:07:12
1,057
1534.00
XLON
565011
06-Mar-2017
09:03:04
84
1534.00
XLON
559233
06-Mar-2017
09:03:04
1,037
1534.00
XLON
559231
06-Mar-2017
08:58:31
1,074
1532.00
XLON
553717
06-Mar-2017
08:52:08
1,184
1531.00
XLON
543958
06-Mar-2017
08:51:50
1,166
1532.00
XLON
543527
06-Mar-2017
08:48:19
1,092
1531.00
XLON
536965
06-Mar-2017
08:41:52
1,149
1529.00
XLON
527216
06-Mar-2017
08:40:35
1,144
1529.00
XLON
525511
06-Mar-2017
08:39:52
1,341
1530.00
XLON
524613
06-Mar-2017
08:38:41
67
1530.00
XLON
522899
06-Mar-2017
08:38:41
1,022
1530.00
XLON
522897
06-Mar-2017
08:38:41
1,821
1530.00
XLON
522895
06-Mar-2017
08:28:30
1,102
1527.00
XLON
508430
06-Mar-2017
08:24:31
1,145
1527.00
XLON
501770
06-Mar-2017
08:20:38
1,082
1527.00
XLON
495700
06-Mar-2017
08:19:43
994
1528.00
XLON
494364
06-Mar-2017
08:19:43
766
1528.00
XLON
494362
06-Mar-2017
08:19:41
427
1528.00
XLON
494280
06-Mar-2017
08:17:06
1,211
1529.00
XLON
490365
06-Mar-2017
08:17:04
1,203
1529.00
XLON
490324
06-Mar-2017
08:09:17
1,136
1526.00
XLON
476592
06-Mar-2017
08:07:36
1,041
1526.00
XLON
473656
06-Mar-2017
08:07:22
894
1526.00
XLON
473210
06-Mar-2017
08:07:00
328
1526.00
XLON
472445
06-Mar-2017
08:06:58
1,411
1527.00
XLON
472416
06-Mar-2017
08:03:47
1,145
1524.00
XLON
466300
06-Mar-2017
08:02:20
693
1527.00
XLON
463977
06-Mar-2017
08:01:03
318
1527.00
XLON
461680
06-Mar-2017
08:01:03
1,078
1529.00
XLON
461661
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: 
6 March 2017
Number of ordinary shares purchased:
148,751
Volume weighted average price paid per share ():
16.8235
Disaggregated Information 
Transaction Date 
Transaction Time
Volume
Price ()
Platform Code
MatchId
06-Mar-2017
16:27:33
96
16.865
XAMS
1168250
06-Mar-2017
16:27:33
406
16.865
XAMS
1168248
06-Mar-2017
16:27:33
400
16.865
XAMS
1168246
06-Mar-2017
16:27:33
71
16.865
XAMS
1168244
06-Mar-2017
16:27:33
750
16.865
XAMS
1168242
06-Mar-2017
16:26:35
737
16.86
XAMS
1165976
06-Mar-2017
16:25:06
714
16.86
XAMS
1162059
06-Mar-2017
16:25:06
630
16.865
XAMS
1162057
06-Mar-2017
16:25:06
314
16.865
XAMS
1162055
06-Mar-2017
16:22:48
1297
16.86
XAMS
1155485
06-Mar-2017
16:19:25
739
16.86
XAMS
1145558
06-Mar-2017
16:19:25
697
16.865
XAMS
1145556
06-Mar-2017
16:19:25
1065
16.865
XAMS
1145554
06-Mar-2017
16:14:48
666
16.855
XAMS
1133444
06-Mar-2017
16:14:24
651
16.855
XAMS
1132595
06-Mar-2017
16:14:22
623
16.855
XAMS
1132537
06-Mar-2017
16:14:22
641
16.855
XAMS
1132535
06-Mar-2017
16:10:07
950
16.85
XAMS
1122015
06-Mar-2017
16:09:42
668
16.855
XAMS
1121067
06-Mar-2017
16:07:25
847
16.865
XAMS
1115974
06-Mar-2017
16:06:09
491
16.86
XAMS
1112873
06-Mar-2017
16:06:09
157
16.86
XAMS
1112871
06-Mar-2017
16:03:21
291
16.86
XAMS
1106495
06-Mar-2017
16:03:16
1
16.86
XAMS
1106361
06-Mar-2017
16:03:13
315
16.86
XAMS
1106291
06-Mar-2017
16:03:13
145
16.86
XAMS
1106289
06-Mar-2017
16:03:13
500
16.86
XAMS
1106287
06-Mar-2017
16:03:13
19
16.86
XAMS
1106285
06-Mar-2017
16:00:50
454
16.86
XAMS
1101264
06-Mar-2017
16:00:50
295
16.86
XAMS
1101266
06-Mar-2017
15:59:10
601
16.86
XAMS
1096769
06-Mar-2017
15:57:28
155
16.865
XAMS
1093649
06-Mar-2017
15:57:28
550
16.865
XAMS
1093647
06-Mar-2017
15:57:28
246
16.865
XAMS
1093643
06-Mar-2017
15:57:28
1322
16.865
XAMS
1093641
06-Mar-2017
15:53:32
693
16.85
XAMS
1086571
06-Mar-2017
15:51:18
973
16.84
XAMS
1082314
06-Mar-2017
15:51:18
651
16.84
XAMS
1082303
06-Mar-2017
15:51:18
912
16.84
XAMS
1082297
06-Mar-2017
15:51:18
123
16.84
XAMS
1082299
06-Mar-2017
15:51:18
560
16.84
XAMS
1082301
06-Mar-2017
15:46:24
1
16.83
XAMS
1072303
06-Mar-2017
15:45:09
724
16.825
XAMS
1069603
06-Mar-2017
15:45:09
685
16.825
XAMS
1069601
06-Mar-2017
15:39:57
771
16.83
XAMS
1060205
06-Mar-2017
15:35:30
344
16.83
XAMS
1050699
06-Mar-2017
15:35:30
335
16.83
XAMS
1050694
06-Mar-2017
15:34:26
377
16.82
XAMS
1047770
06-Mar-2017
15:34:26
652
16.82
XAMS
1047767
06-Mar-2017
15:30:55
634
16.82
XAMS
1039588
06-Mar-2017
15:29:38
663
16.825
XAMS
1036684
06-Mar-2017
15:28:39
319
16.825
XAMS
1034872
06-Mar-2017
15:28:39
291
16.825
XAMS
1034865
06-Mar-2017
15:28:39
400
16.825
XAMS
1034863
06-Mar-2017
15:28:39
666
16.825
XAMS
1034859
06-Mar-2017
15:28:39
724
16.825
XAMS
1034857
06-Mar-2017
15:22:49
30
16.805
XAMS
1023565
06-Mar-2017
15:21:57
663
16.805
XAMS
1022153
06-Mar-2017
15:20:12
529
16.815
XAMS
1018802
06-Mar-2017
15:20:12
172
16.815
XAMS
1018796
06-Mar-2017
15:20:09
690
16.82
XAMS
1018665
06-Mar-2017
15:18:47
1066
16.82
XAMS
1015009
06-Mar-2017
15:18:47
115
16.82
XAMS
1015007
06-Mar-2017
15:18:38
494
16.82
XAMS
1014608
06-Mar-2017
15:18:38
562
16.82
XAMS
1014606
06-Mar-2017
15:15:33
56
16.82
XAMS
1009311
06-Mar-2017
15:13:11
76
16.815
XAMS
1004529
06-Mar-2017
15:13:10
591
16.815
XAMS
1004521
06-Mar-2017
15:13:10
654
16.82
XAMS
1004519
06-Mar-2017
15:10:05
703
16.82
XAMS
998822
06-Mar-2017
15:10:05
247
16.82
XAMS
998820
06-Mar-2017
15:10:05
550
16.82
XAMS
998818
06-Mar-2017
15:10:05
1332
16.82
XAMS
998816
06-Mar-2017
15:02:11
618
16.795
XAMS
982528
06-Mar-2017
15:02:11
772
16.795
XAMS
982468
06-Mar-2017
15:02:04
97
16.8
XAMS
982113
06-Mar-2017
15:02:04
775
16.8
XAMS
982111
06-Mar-2017
15:00:42
714
16.8
XAMS
979158
06-Mar-2017
15:00:05
799
16.795
XAMS
975658
06-Mar-2017
15:00:05
187
16.795
XAMS
975656
06-Mar-2017
15:00:05
323
16.795
XAMS
975654
06-Mar-2017
15:00:05
507
16.795
XAMS
975652
06-Mar-2017
14:53:01
729
16.78
XAMS
958962
06-Mar-2017
14:50:30
674
16.785
XAMS
954721
06-Mar-2017
14:50:30
1024
16.785
XAMS
954719
06-Mar-2017
14:50:14
648
16.79
XAMS
954278
06-Mar-2017
14:50:14
650
16.79
XAMS
954276
06-Mar-2017
14:50:14
710
16.79
XAMS
954274
06-Mar-2017
14:44:36
610
16.78
XAMS
942898
06-Mar-2017
14:43:21
572
16.785
XAMS
940671
06-Mar-2017
14:43:21
46
16.785
XAMS
940669
06-Mar-2017
14:42:06
611
16.79
XAMS
937277
06-Mar-2017
14:39:15
634
16.795
XAMS
931949
06-Mar-2017
14:38:00
377
16.8
XAMS
929213
06-Mar-2017
14:38:00
273
16.8
XAMS
929209
06-Mar-2017
14:38:00
233
16.8
XAMS
929207
06-Mar-2017
14:38:00
409
16.8
XAMS
929205
06-Mar-2017
14:38:00
177
16.8
XAMS
929203
06-Mar-2017
14:36:28
491
16.8
XAMS
925446
06-Mar-2017
14:36:18
75
16.8
XAMS
925194
06-Mar-2017
14:36:14
100
16.8
XAMS
925034
06-Mar-2017
14:36:14
200
16.8
XAMS
925032
06-Mar-2017
14:36:14
100
16.8
XAMS
925030
06-Mar-2017
14:35:52
257
16.8
XAMS
924220
06-Mar-2017
14:33:27
671
16.805
XAMS
918562
06-Mar-2017
14:30:22
743
16.8
XAMS
910571
06-Mar-2017
14:30:22
185
16.8
XAMS
910569
06-Mar-2017
14:30:05
100
16.8
XAMS
909053
06-Mar-2017
14:29:50
100
16.8
XAMS
906495
06-Mar-2017
14:29:48
127
16.8
XAMS
906447
06-Mar-2017
14:29:48
137
16.8
XAMS
906445
06-Mar-2017
14:28:07
677
16.8
XAMS
904127
06-Mar-2017
14:28:07
18
16.8
XAMS
904123
06-Mar-2017
14:26:56
72
16.8
XAMS
902544
06-Mar-2017
14:26:56
562
16.8
XAMS
902542
06-Mar-2017
14:23:05
252
16.8
XAMS
897329
06-Mar-2017
14:23:05
400
16.8
XAMS
897327
06-Mar-2017
14:23:05
725
16.805
XAMS
897306
06-Mar-2017
14:20:02
511
16.81
XAMS
893166
06-Mar-2017
14:19:09
94
16.81
XAMS
892058
06-Mar-2017
14:17:05
602
16.81
XAMS
889293
06-Mar-2017
14:12:14
475
16.8
XAMS
883040
06-Mar-2017
14:12:14
140
16.8
XAMS
883042
06-Mar-2017
14:10:30
665
16.8
XAMS
880725
06-Mar-2017
14:07:58
340
16.8
XAMS
877682
06-Mar-2017
14:06:48
309
16.8
XAMS
876351
06-Mar-2017
14:05:19
52
16.805
XAMS
874266
06-Mar-2017
14:05:19
550
16.805
XAMS
874264
06-Mar-2017
14:05:19
317
16.805
XAMS
874253
06-Mar-2017
14:05:19
229
16.805
XAMS
874251
06-Mar-2017
14:05:19
682
16.805
XAMS
874255
06-Mar-2017
14:05:19
137
16.805
XAMS
874257
06-Mar-2017
13:58:44
745
16.81
XAMS
866157
06-Mar-2017
13:55:46
353
16.805
XAMS
862173
06-Mar-2017
13:55:46
339
16.805
XAMS
862171
06-Mar-2017
13:47:59
47
16.805
XAMS
853140
06-Mar-2017
13:47:59
400
16.805
XAMS
853138
06-Mar-2017
13:47:59
200
16.805
XAMS
853136
06-Mar-2017
13:47:20
246
16.81
XAMS
852532
06-Mar-2017
13:47:20
370
16.81
XAMS
852534
06-Mar-2017
13:39:59
624
16.815
XAMS
843681
06-Mar-2017
13:39:59
64
16.815
XAMS
843679
06-Mar-2017
13:39:59
515
16.815
XAMS
843672
06-Mar-2017
13:39:58
55
16.815
XAMS
843662
06-Mar-2017
13:38:08
580
16.815
XAMS
841666
06-Mar-2017
13:38:08
167
16.815
XAMS
841664
06-Mar-2017
13:36:05
671
16.82
XAMS
839302
06-Mar-2017
13:28:44
748
16.815
XAMS
831281
06-Mar-2017
13:27:35
735
16.82
XAMS
829980
06-Mar-2017
13:22:51
525
16.82
XAMS
825512
06-Mar-2017
13:22:51
148
16.82
XAMS
825507
06-Mar-2017
13:20:16
613
16.815
XAMS
823033
06-Mar-2017
13:19:12
12
16.815
XAMS
821882
06-Mar-2017
13:18:51
1
16.815
XAMS
821592
06-Mar-2017
13:15:11
678
16.815
XAMS
817849
06-Mar-2017
13:15:07
71
16.815
XAMS
817747
06-Mar-2017
13:10:20
630
16.815
XAMS
812492
06-Mar-2017
13:07:45
646
16.82
XAMS
809647
06-Mar-2017
13:07:42
719
16.825
XAMS
809550
06-Mar-2017
13:04:32
697
16.825
XAMS
806300
06-Mar-2017
13:01:45
730
16.83
XAMS
803529
06-Mar-2017
13:00:30
707
16.825
XAMS
802415
06-Mar-2017
12:56:11
690
16.83
XAMS
798604
06-Mar-2017
12:49:28
119
16.83
XAMS
792504
06-Mar-2017
12:49:28
314
16.83
XAMS
792502
06-Mar-2017
12:49:28
202
16.83
XAMS
792500
06-Mar-2017
12:46:53
676
16.84
XAMS
789880
06-Mar-2017
12:46:39
629
16.845
XAMS
789696
06-Mar-2017
12:42:23
627
16.845
XAMS
786100
06-Mar-2017
12:36:50
553
16.855
XAMS
781057
06-Mar-2017
12:36:50
133
16.855
XAMS
781053
06-Mar-2017
12:35:00
616
16.86
XAMS
779095
06-Mar-2017
12:27:34
732
16.86
XAMS
772222
06-Mar-2017
12:25:26
455
16.86
XAMS
770234
06-Mar-2017
12:25:26
267
16.86
XAMS
770232
06-Mar-2017
12:19:07
648
16.86
XAMS
764435
06-Mar-2017
12:17:07
614
16.86
XAMS
763013
06-Mar-2017
12:15:38
719
16.86
XAMS
761827
06-Mar-2017
12:12:12
698
16.855
XAMS
759003
06-Mar-2017
12:10:08
654
16.86
XAMS
757271
06-Mar-2017
12:10:08
723
16.86
XAMS
757269
06-Mar-2017
12:04:51
734
16.86
XAMS
753293
06-Mar-2017
12:04:51
609
16.86
XAMS
753295
06-Mar-2017
11:54:39
674
16.85
XAMS
744141
06-Mar-2017
11:51:58
282
16.855
XAMS
741543
06-Mar-2017
11:51:58
459
16.855
XAMS
741541
06-Mar-2017
11:50:55
688
16.855
XAMS
740573
06-Mar-2017
11:45:16
672
16.86
XAMS
736049
06-Mar-2017
11:40:34
197
16.855
XAMS
731458
06-Mar-2017
11:40:34
54
16.855
XAMS
731454
06-Mar-2017
11:40:34
465
16.855
XAMS
731456
06-Mar-2017
11:40:30
740
16.855
XAMS
731388
06-Mar-2017
11:35:52
664
16.855
XAMS
726747
06-Mar-2017
11:35:01
618
16.85
XAMS
725952
06-Mar-2017
11:29:59
699
16.85
XAMS
720775
06-Mar-2017
11:26:29
363
16.85
XAMS
717456
06-Mar-2017
11:26:29
6
16.85
XAMS
717454
06-Mar-2017
11:26:29
346
16.85
XAMS
717452
06-Mar-2017
11:19:04
665
16.845
XAMS
711157
06-Mar-2017
11:19:03
930
16.85
XAMS
711142
06-Mar-2017
11:19:03
790
16.855
XAMS
711134
06-Mar-2017
11:19:03
609
16.855
XAMS
711136
06-Mar-2017
11:19:03
892
16.855
XAMS
711132
06-Mar-2017
11:13:16
177
16.85
XAMS
705413
06-Mar-2017
10:58:57
698
16.84
XAMS
692259
06-Mar-2017
10:52:25
644
16.835
XAMS
686591
06-Mar-2017
10:52:14
102
16.84
XAMS
686416
06-Mar-2017
10:52:14
342
16.84
XAMS
686414
06-Mar-2017
10:52:14
207
16.84
XAMS
686418
06-Mar-2017
10:51:24
388
16.84
XAMS
685732
06-Mar-2017
10:51:24
259
16.84
XAMS
685730
06-Mar-2017
10:46:04
553
16.83
XAMS
680672
06-Mar-2017
10:46:04
159
16.83
XAMS
680670
06-Mar-2017
10:36:29
698
16.83
XAMS
672442
06-Mar-2017
10:35:37
604
16.835
XAMS
671438
06-Mar-2017
10:31:18
277
16.84
XAMS
667693
06-Mar-2017
10:31:18
400
16.84
XAMS
667691
06-Mar-2017
10:31:18
397
16.84
XAMS
667673
06-Mar-2017
10:31:18
325
16.84
XAMS
667675
06-Mar-2017
10:26:13
96
16.835
XAMS
663505
06-Mar-2017
10:25:44
157
16.835
XAMS
662949
06-Mar-2017
10:25:44
438
16.835
XAMS
662947
06-Mar-2017
10:22:58
689
16.83
XAMS
660524
06-Mar-2017
10:22:58
700
16.83
XAMS
660497
06-Mar-2017
10:16:34
308
16.83
XAMS
654451
06-Mar-2017
10:16:34
299
16.83
XAMS
654449
06-Mar-2017
10:14:57
674
16.83
XAMS
653008
06-Mar-2017
10:13:39
615
16.83
XAMS
651755
06-Mar-2017
10:10:12
707
16.83
XAMS
648300
06-Mar-2017
10:09:18
153
16.84
XAMS
647431
06-Mar-2017
10:09:18
550
16.84
XAMS
647429
06-Mar-2017
10:06:02
671
16.84
XAMS
644122
06-Mar-2017
10:02:14
26
16.845
XAMS
640704
06-Mar-2017
10:01:24
600
16.845
XAMS
639735
06-Mar-2017
09:59:59
399
16.85
XAMS
638020
06-Mar-2017
09:59:59
241
16.85
XAMS
638018
06-Mar-2017
09:55:05
613
16.845
XAMS
627852
06-Mar-2017
09:53:35
400
16.845
XAMS
625552
06-Mar-2017
09:53:35
297
16.845
XAMS
625554
06-Mar-2017
09:53:35
391
16.85
XAMS
625542
06-Mar-2017
09:52:18
272
16.85
XAMS
623525
06-Mar-2017
09:48:52
704
16.85
XAMS
617810
06-Mar-2017
09:45:35
644
16.84
XAMS
612581
06-Mar-2017
09:44:41
571
16.84
XAMS
611057
06-Mar-2017
09:41:49
100
16.84
XAMS
606831
06-Mar-2017
09:41:04
693
16.845
XAMS
605903
06-Mar-2017
09:38:51
728
16.83
XAMS
602776
06-Mar-2017
09:35:54
619
16.82
XAMS
599122
06-Mar-2017
09:31:24
86
16.815
XAMS
593216
06-Mar-2017
09:31:24
582
16.815
XAMS
593214
06-Mar-2017
09:28:52
606
16.82
XAMS
590314
06-Mar-2017
09:28:52
49
16.82
XAMS
590316
06-Mar-2017
09:25:35
62
16.83
XAMS
586973
06-Mar-2017
09:25:35
598
16.83
XAMS
586971
06-Mar-2017
09:25:34
721
16.835
XAMS
586938
06-Mar-2017
09:25:34
20
16.835
XAMS
586936
06-Mar-2017
09:21:20
161
16.83
XAMS
581401
06-Mar-2017
09:18:49
661
16.835
XAMS
578439
06-Mar-2017
09:16:59
650
16.835
XAMS
576536
06-Mar-2017
09:16:59
63
16.835
XAMS
576538
06-Mar-2017
09:16:59
719
16.835
XAMS
576532
06-Mar-2017
09:15:34
986
16.84
XAMS
574692
06-Mar-2017
09:09:04
95
16.81
XAMS
567237
06-Mar-2017
09:09:04
600
16.81
XAMS
567235
06-Mar-2017
09:07:12
628
16.82
XAMS
565019
06-Mar-2017
09:05:50
596
16.83
XAMS
563437
06-Mar-2017
09:05:50
88
16.83
XAMS
563435
06-Mar-2017
09:03:10
20
16.83
XAMS
559325
06-Mar-2017
09:03:10
726
16.83
XAMS
559327
06-Mar-2017
09:03:04
712
16.835
XAMS
559237
06-Mar-2017
09:03:04
158
16.835
XAMS
559235
06-Mar-2017
08:59:34
660
16.815
XAMS
555374
06-Mar-2017
08:58:19
607
16.815
XAMS
553422
06-Mar-2017
08:51:50
291
16.795
XAMS
543506
06-Mar-2017
08:51:50
440
16.795
XAMS
543504
06-Mar-2017
08:49:49
348
16.79
XAMS
539579
06-Mar-2017
08:44:22
71
16.77
XAMS
531150
06-Mar-2017
08:44:07
671
16.77
XAMS
530708
06-Mar-2017
08:41:55
617
16.77
XAMS
527307
06-Mar-2017
08:38:30
642
16.775
XAMS
522713
06-Mar-2017
08:38:30
3
16.775
XAMS
522716
06-Mar-2017
08:38:28
316
16.775
XAMS
522656
06-Mar-2017
08:38:28
366
16.775
XAMS
522654
06-Mar-2017
08:38:27
601
16.775
XAMS
522646
06-Mar-2017
08:38:27
704
16.775
XAMS
522644
06-Mar-2017
08:29:15
669
16.74
XAMS
509364
06-Mar-2017
08:28:30
691
16.745
XAMS
508432
06-Mar-2017
08:24:29
685
16.75
XAMS
501626
06-Mar-2017
08:23:30
605
16.75
XAMS
500038
06-Mar-2017
08:23:28
80
16.75
XAMS
499968
06-Mar-2017
08:22:59
658
16.755
XAMS
499328
06-Mar-2017
08:21:40
114
16.755
XAMS
497018
06-Mar-2017
08:21:39
573
16.755
XAMS
496947
06-Mar-2017
08:20:44
680
16.76
XAMS
495810
06-Mar-2017
08:19:54
686
16.775
XAMS
494637
06-Mar-2017
08:19:54
8
16.775
XAMS
494635
06-Mar-2017
08:19:40
613
16.78
XAMS
494220
06-Mar-2017
08:18:12
164
16.79
XAMS
491798
06-Mar-2017
08:18:12
501
16.79
XAMS
491800
06-Mar-2017
08:17:30
688
16.795
XAMS
490895
06-Mar-2017
08:17:09
372
16.8
XAMS
490409
06-Mar-2017
08:17:09
352
16.8
XAMS
490406
06-Mar-2017
08:17:06
657
16.8
XAMS
490367
06-Mar-2017
08:16:00
311
16.8
XAMS
488752
06-Mar-2017
08:16:00
522
16.8
XAMS
488750
06-Mar-2017
08:16:00
219
16.8
XAMS
488748
06-Mar-2017
08:12:50
734
16.79
XAMS
483865
06-Mar-2017
08:12:50
7
16.79
XAMS
483863
06-Mar-2017
08:12:50
865
16.79
XAMS
483844
06-Mar-2017
08:12:50
843
16.79
XAMS
483839
06-Mar-2017
08:06:21
567
16.77
XAMS
471208
06-Mar-2017
08:06:21
170
16.77
XAMS
471206
06-Mar-2017
08:02:20
732
16.77
XAMS
463985
06-Mar-2017
08:02:20
170
16.775
XAMS
463981
06-Mar-2017
08:02:20
636
16.775
XAMS
463979
06-Mar-2017
08:01:03
613
16.775
XAMS
461663

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