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

RelxAnnouncement

07/03/2017 17:30

RNS Number : 7948Y
RELX PLC
07 March 2017
7 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 167,658 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1534.7728 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 64,685,421ordinary shares in treasury, and has 1,079,913,479 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 5,270,134 shares.
RELX NV announces that today it purchased through UBS Limited 149,276 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 16.7992per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 57,900,304ordinary shares in treasury, and has 962,706,789 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 4,695,926 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:  
7 March 2017
Number of ordinary shares purchased:
167,658
Volume weighted average price paid per share (p):
1534.7728
Disaggregated information
Transaction Date 
Transaction Time
Volume
Price (p)
Platform Code
MatchId
07-Mar-2017
16:28:02
1,555
1532.00
XLON
1383614
07-Mar-2017
16:26:28
1,000
1532.00
XLON
1378850
07-Mar-2017
16:26:28
356
1532.00
XLON
1378852
07-Mar-2017
16:25:47
1,654
1532.00
XLON
1376320
07-Mar-2017
16:25:47
1,054
1532.00
XLON
1376318
07-Mar-2017
16:23:39
600
1532.00
XLON
1369073
07-Mar-2017
16:23:39
35
1532.00
XLON
1368977
07-Mar-2017
16:23:26
33
1532.00
XLON
1368280
07-Mar-2017
16:23:26
39
1532.00
XLON
1368278
07-Mar-2017
16:22:57
336
1532.00
XLON
1365246
07-Mar-2017
16:20:43
599
1534.00
XLON
1358516
07-Mar-2017
16:20:43
1,124
1534.00
XLON
1358514
07-Mar-2017
16:20:11
1,274
1535.00
XLON
1356400
07-Mar-2017
16:20:11
1,041
1535.00
XLON
1356398
07-Mar-2017
16:20:11
1,593
1535.00
XLON
1356392
07-Mar-2017
16:20:11
528
1535.00
XLON
1356388
07-Mar-2017
16:20:11
1,208
1535.00
XLON
1356390
07-Mar-2017
16:20:11
1,015
1535.00
XLON
1356394
07-Mar-2017
16:20:11
46
1535.00
XLON
1356396
07-Mar-2017
16:20:11
88
1535.00
XLON
1356386
07-Mar-2017
16:20:11
448
1535.00
XLON
1356384
07-Mar-2017
16:20:05
92
1535.00
XLON
1356129
07-Mar-2017
16:19:58
7
1535.00
XLON
1355558
07-Mar-2017
16:19:42
96
1535.00
XLON
1354306
07-Mar-2017
16:19:35
15
1535.00
XLON
1353765
07-Mar-2017
16:19:08
9
1535.00
XLON
1351988
07-Mar-2017
16:17:27
80
1535.00
XLON
1347809
07-Mar-2017
16:17:19
165
1535.00
XLON
1347466
07-Mar-2017
16:17:10
142
1535.00
XLON
1347084
07-Mar-2017
16:17:03
139
1535.00
XLON
1346737
07-Mar-2017
16:16:56
62
1535.00
XLON
1346345
07-Mar-2017
16:16:48
185
1535.00
XLON
1346058
07-Mar-2017
16:16:48
1,043
1535.00
XLON
1346056
07-Mar-2017
16:16:48
322
1535.00
XLON
1346054
07-Mar-2017
16:16:43
210
1535.00
XLON
1345751
07-Mar-2017
16:16:32
111
1535.00
XLON
1345280
07-Mar-2017
16:16:26
154
1535.00
XLON
1345050
07-Mar-2017
16:16:18
131
1535.00
XLON
1344807
07-Mar-2017
16:16:11
100
1535.00
XLON
1344525
07-Mar-2017
16:16:06
132
1535.00
XLON
1344195
07-Mar-2017
16:16:02
100
1535.00
XLON
1343965
07-Mar-2017
16:15:59
146
1535.00
XLON
1343801
07-Mar-2017
16:15:11
541
1535.00
XLON
1341450
07-Mar-2017
16:14:04
53
1535.00
XLON
1337966
07-Mar-2017
16:12:25
400
1535.00
XLON
1334293
07-Mar-2017
16:12:21
58
1535.00
XLON
1334047
07-Mar-2017
16:11:08
120
1536.00
XLON
1331062
07-Mar-2017
16:11:08
600
1536.00
XLON
1331060
07-Mar-2017
16:11:08
997
1536.00
XLON
1331058
07-Mar-2017
16:11:08
139
1536.00
XLON
1331056
07-Mar-2017
16:11:06
66
1535.00
XLON
1330974
07-Mar-2017
16:11:06
69
1535.00
XLON
1330972
07-Mar-2017
16:10:38
54
1535.00
XLON
1329951
07-Mar-2017
16:10:18
91
1535.00
XLON
1328807
07-Mar-2017
16:10:16
944
1535.00
XLON
1328723
07-Mar-2017
16:10:13
113
1535.00
XLON
1328554
07-Mar-2017
16:06:35
550
1535.00
XLON
1319984
07-Mar-2017
16:06:35
550
1535.00
XLON
1319982
07-Mar-2017
16:06:35
329
1535.00
XLON
1319986
07-Mar-2017
16:06:35
1,269
1535.00
XLON
1319990
07-Mar-2017
16:06:35
1,291
1535.00
XLON
1319988
07-Mar-2017
16:06:27
555
1535.00
XLON
1319619
07-Mar-2017
16:05:41
53
1535.00
XLON
1317658
07-Mar-2017
16:04:54
281
1536.00
XLON
1315392
07-Mar-2017
16:04:54
542
1536.00
XLON
1315390
07-Mar-2017
16:04:54
500
1536.00
XLON
1315388
07-Mar-2017
16:04:54
669
1536.00
XLON
1315386
07-Mar-2017
16:02:24
178
1535.00
XLON
1309807
07-Mar-2017
16:02:14
425
1536.00
XLON
1309342
07-Mar-2017
16:02:14
239
1536.00
XLON
1309340
07-Mar-2017
16:02:14
715
1536.00
XLON
1309338
07-Mar-2017
16:02:14
490
1536.00
XLON
1309336
07-Mar-2017
16:00:06
180
1536.00
XLON
1304034
07-Mar-2017
16:00:06
188
1536.00
XLON
1304032
07-Mar-2017
16:00:06
442
1536.00
XLON
1304038
07-Mar-2017
16:00:06
600
1536.00
XLON
1304036
07-Mar-2017
15:45:52
1,140
1535.00
XLON
1272716
07-Mar-2017
15:45:52
1,277
1535.00
XLON
1272714
07-Mar-2017
15:45:52
1,139
1535.00
XLON
1272712
07-Mar-2017
15:37:55
1,231
1534.00
XLON
1255015
07-Mar-2017
15:37:55
1,199
1534.00
XLON
1255013
07-Mar-2017
15:37:55
1,236
1534.00
XLON
1255011
07-Mar-2017
15:27:29
1,214
1535.00
XLON
1230029
07-Mar-2017
15:27:29
1,211
1535.00
XLON
1230027
07-Mar-2017
15:27:29
1,047
1535.00
XLON
1230025
07-Mar-2017
15:27:29
1,139
1535.00
XLON
1230023
07-Mar-2017
15:27:29
1,141
1535.00
XLON
1230017
07-Mar-2017
15:27:29
1,172
1535.00
XLON
1230019
07-Mar-2017
15:27:29
815
1535.00
XLON
1230021
07-Mar-2017
15:27:29
1,076
1535.00
XLON
1230013
07-Mar-2017
15:27:29
1,086
1535.00
XLON
1230015
07-Mar-2017
15:25:28
1,882
1536.00
XLON
1226105
07-Mar-2017
15:25:28
212
1536.00
XLON
1226098
07-Mar-2017
15:25:28
100
1536.00
XLON
1226096
07-Mar-2017
15:25:28
200
1536.00
XLON
1226094
07-Mar-2017
15:25:28
200
1536.00
XLON
1226092
07-Mar-2017
15:25:28
212
1536.00
XLON
1226090
07-Mar-2017
15:25:28
630
1536.00
XLON
1226088
07-Mar-2017
15:21:01
1,273
1534.00
XLON
1215109
07-Mar-2017
15:21:01
1,186
1534.00
XLON
1215107
07-Mar-2017
15:21:01
4,000
1534.00
XLON
1215105
07-Mar-2017
15:15:02
100
1533.00
XLON
1201731
07-Mar-2017
15:14:54
53
1534.00
XLON
1201386
07-Mar-2017
15:14:54
86
1534.00
XLON
1201384
07-Mar-2017
15:14:54
283
1534.00
XLON
1201392
07-Mar-2017
15:14:54
500
1534.00
XLON
1201388
07-Mar-2017
15:14:54
500
1534.00
XLON
1201390
07-Mar-2017
14:50:10
1,205
1533.00
XLON
1144312
07-Mar-2017
14:41:33
1,192
1533.00
XLON
1123809
07-Mar-2017
14:38:19
1,226
1534.00
XLON
1115453
07-Mar-2017
14:35:44
1,760
1535.00
XLON
1109178
07-Mar-2017
14:35:44
1,057
1535.00
XLON
1109176
07-Mar-2017
14:35:44
2,206
1535.00
XLON
1109174
07-Mar-2017
14:31:21
1,140
1535.00
XLON
1097271
07-Mar-2017
14:31:21
1,509
1535.00
XLON
1097269
07-Mar-2017
14:31:21
1,387
1535.00
XLON
1097267
07-Mar-2017
14:22:18
1,056
1534.00
XLON
1078036
07-Mar-2017
14:22:18
1,249
1534.00
XLON
1078034
07-Mar-2017
14:22:18
589
1534.00
XLON
1078038
07-Mar-2017
14:22:18
496
1534.00
XLON
1078040
07-Mar-2017
14:22:18
106
1534.00
XLON
1078022
07-Mar-2017
14:22:18
196
1534.00
XLON
1078020
07-Mar-2017
14:22:18
114
1534.00
XLON
1078018
07-Mar-2017
14:22:18
525
1534.00
XLON
1078016
07-Mar-2017
14:22:18
643
1534.00
XLON
1078014
07-Mar-2017
14:09:26
1,140
1535.00
XLON
1060075
07-Mar-2017
14:09:26
425
1535.00
XLON
1060073
07-Mar-2017
14:09:26
700
1535.00
XLON
1060071
07-Mar-2017
14:09:26
166
1535.00
XLON
1060069
07-Mar-2017
14:06:07
1,048
1535.00
XLON
1055796
07-Mar-2017
14:06:07
3,324
1535.00
XLON
1055792
07-Mar-2017
14:06:07
1,269
1535.00
XLON
1055794
07-Mar-2017
13:48:05
507
1535.00
XLON
1031956
07-Mar-2017
13:48:05
1,047
1535.00
XLON
1031954
07-Mar-2017
13:48:05
527
1535.00
XLON
1031952
07-Mar-2017
13:48:05
3,802
1535.00
XLON
1031950
07-Mar-2017
13:48:05
1,297
1535.00
XLON
1031948
07-Mar-2017
13:44:14
1,293
1536.00
XLON
1027462
07-Mar-2017
13:32:14
232
1534.00
XLON
1013838
07-Mar-2017
13:07:25
2,066
1535.00
XLON
985772
07-Mar-2017
13:02:45
5,318
1535.00
XLON
981092
07-Mar-2017
12:48:15
1,695
1534.00
XLON
965905
07-Mar-2017
12:45:11
1,375
1535.00
XLON
963157
07-Mar-2017
12:45:11
525
1535.00
XLON
963155
07-Mar-2017
12:45:11
157
1535.00
XLON
963153
07-Mar-2017
12:45:11
725
1535.00
XLON
963159
07-Mar-2017
12:45:11
43
1535.00
XLON
963163
07-Mar-2017
12:45:11
409
1535.00
XLON
963161
07-Mar-2017
12:45:11
224
1535.00
XLON
963151
07-Mar-2017
12:28:55
1,034
1533.00
XLON
946735
07-Mar-2017
12:23:50
1,151
1534.00
XLON
941444
07-Mar-2017
12:18:36
685
1533.00
XLON
936677
07-Mar-2017
12:18:36
250
1533.00
XLON
936675
07-Mar-2017
12:18:36
250
1533.00
XLON
936673
07-Mar-2017
12:18:36
513
1533.00
XLON
936671
07-Mar-2017
12:18:36
586
1533.00
XLON
936669
07-Mar-2017
12:17:31
522
1533.00
XLON
935478
07-Mar-2017
12:17:31
133
1533.00
XLON
935476
07-Mar-2017
12:17:31
186
1533.00
XLON
935474
07-Mar-2017
12:17:31
195
1533.00
XLON
935480
07-Mar-2017
12:17:31
300
1533.00
XLON
935482
07-Mar-2017
12:17:31
717
1533.00
XLON
935484
07-Mar-2017
12:17:31
283
1533.00
XLON
935472
07-Mar-2017
12:03:45
484
1534.00
XLON
922560
07-Mar-2017
12:03:45
525
1534.00
XLON
922558
07-Mar-2017
12:03:29
160
1534.00
XLON
922247
07-Mar-2017
11:57:57
1,241
1534.00
XLON
916899
07-Mar-2017
11:43:59
1,019
1534.00
XLON
903692
07-Mar-2017
11:43:59
180
1534.00
XLON
903690
07-Mar-2017
11:27:24
424
1536.00
XLON
885763
07-Mar-2017
11:27:24
815
1536.00
XLON
885761
07-Mar-2017
11:09:04
1,167
1536.00
XLON
867046
07-Mar-2017
11:00:39
1,182
1536.00
XLON
856609
07-Mar-2017
10:47:52
1,242
1538.00
XLON
842285
07-Mar-2017
10:35:46
451
1537.00
XLON
830385
07-Mar-2017
10:35:46
833
1537.00
XLON
830383
07-Mar-2017
10:27:30
1,240
1538.00
XLON
822018
07-Mar-2017
10:25:45
661
1538.00
XLON
820584
07-Mar-2017
10:25:45
1,074
1538.00
XLON
820586
07-Mar-2017
10:25:09
875
1538.00
XLON
819966
07-Mar-2017
10:14:43
1,250
1537.00
XLON
808892
07-Mar-2017
10:07:36
89
1537.00
XLON
801210
07-Mar-2017
10:07:36
483
1537.00
XLON
801208
07-Mar-2017
10:07:36
895
1537.00
XLON
801206
07-Mar-2017
09:54:43
890
1534.00
XLON
783569
07-Mar-2017
09:54:43
177
1534.00
XLON
783567
07-Mar-2017
09:44:04
1,063
1534.00
XLON
764636
07-Mar-2017
09:43:47
1,186
1535.00
XLON
764116
07-Mar-2017
09:36:00
182
1534.00
XLON
750768
07-Mar-2017
09:36:00
1,030
1534.00
XLON
750766
07-Mar-2017
09:27:49
1,282
1534.00
XLON
737468
07-Mar-2017
09:22:16
863
1534.00
XLON
729357
07-Mar-2017
09:22:16
418
1534.00
XLON
729359
07-Mar-2017
09:18:57
1,053
1533.00
XLON
724285
07-Mar-2017
09:12:05
527
1533.00
XLON
714376
07-Mar-2017
09:12:05
503
1533.00
XLON
714374
07-Mar-2017
09:08:33
1,143
1532.00
XLON
709727
07-Mar-2017
09:04:43
541
1532.00
XLON
703909
07-Mar-2017
09:04:43
600
1532.00
XLON
703907
07-Mar-2017
09:04:43
1,203
1532.00
XLON
703900
07-Mar-2017
09:04:43
1,186
1532.00
XLON
703898
07-Mar-2017
08:54:09
1,198
1533.00
XLON
686791
07-Mar-2017
08:33:02
106
1535.00
XLON
646994
07-Mar-2017
08:33:02
110
1535.00
XLON
646992
07-Mar-2017
08:33:02
1,016
1535.00
XLON
646990
07-Mar-2017
08:30:33
241
1535.00
XLON
642388
07-Mar-2017
08:30:33
942
1535.00
XLON
642386
07-Mar-2017
08:28:51
367
1535.00
XLON
638441
07-Mar-2017
08:28:51
738
1535.00
XLON
638443
07-Mar-2017
08:28:07
841
1536.00
XLON
636921
07-Mar-2017
08:28:07
562
1536.00
XLON
636919
07-Mar-2017
08:28:07
1,146
1536.00
XLON
636915
07-Mar-2017
08:28:07
1,268
1536.00
XLON
636913
07-Mar-2017
08:17:55
1,276
1532.00
XLON
618300
07-Mar-2017
08:15:52
596
1534.00
XLON
614526
07-Mar-2017
08:15:52
64
1534.00
XLON
614524
07-Mar-2017
08:15:48
197
1534.00
XLON
614394
07-Mar-2017
08:15:46
122
1534.00
XLON
614330
07-Mar-2017
08:15:36
61
1534.00
XLON
613979
07-Mar-2017
08:15:31
77
1534.00
XLON
613870
07-Mar-2017
08:15:16
502
1535.00
XLON
613484
07-Mar-2017
08:15:16
774
1535.00
XLON
613482
07-Mar-2017
08:13:39
31
1534.00
XLON
610525
07-Mar-2017
08:13:27
112
1534.00
XLON
610152
07-Mar-2017
08:13:23
1,137
1534.00
XLON
609947
07-Mar-2017
08:13:15
42
1534.00
XLON
609744
07-Mar-2017
08:12:43
1,079
1535.00
XLON
608903
07-Mar-2017
08:09:48
1,495
1535.00
XLON
603201
07-Mar-2017
08:09:40
1,238
1536.00
XLON
602981
07-Mar-2017
08:06:05
1,186
1536.00
XLON
594536
07-Mar-2017
08:01:03
1,147
1538.00
XLON
584277
07-Mar-2017
08:00:54
1,013
1539.00
XLON
583930
07-Mar-2017
08:00:54
120
1539.00
XLON
583906
07-Mar-2017
08:00:54
80
1539.00
XLON
583904
07-Mar-2017
08:00:54
200
1539.00
XLON
583902
07-Mar-2017
08:00:54
400
1539.00
XLON
583900
07-Mar-2017
08:00:53
200
1539.00
XLON
583896
07-Mar-2017
08:00:50
164
1539.00
XLON
583743
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: 
7 March 2017
Number of ordinary shares purchased:
149,276
Volume weighted average price paid per share ():
16.7992
Disaggregated Information 
Transaction Date 
Transaction Time
Volume
Price ()
Platform Code
MatchId
07-Mar-2017
16:27:45
233
16.77
XAMS
1382942
07-Mar-2017
16:27:35
300
16.77
XAMS
1382219
07-Mar-2017
16:27:35
564
16.77
XAMS
1382217
07-Mar-2017
16:27:35
119
16.77
XAMS
1382215
07-Mar-2017
16:27:29
4
16.765
XAMS
1381789
07-Mar-2017
16:27:29
111
16.765
XAMS
1381787
07-Mar-2017
16:27:29
75
16.765
XAMS
1381785
07-Mar-2017
16:27:29
39
16.765
XAMS
1381783
07-Mar-2017
16:27:29
425
16.765
XAMS
1381781
07-Mar-2017
16:26:28
896
16.765
XAMS
1378823
07-Mar-2017
16:26:28
710
16.765
XAMS
1378676
07-Mar-2017
16:24:49
141
16.775
XAMS
1373296
07-Mar-2017
16:24:48
811
16.775
XAMS
1373247
07-Mar-2017
16:23:17
611
16.77
XAMS
1366889
07-Mar-2017
16:23:11
756
16.775
XAMS
1366122
07-Mar-2017
16:20:43
618
16.78
XAMS
1358520
07-Mar-2017
16:20:36
879
16.78
XAMS
1358172
07-Mar-2017
16:20:11
618
16.785
XAMS
1356408
07-Mar-2017
16:20:11
503
16.785
XAMS
1356406
07-Mar-2017
16:20:11
550
16.785
XAMS
1356404
07-Mar-2017
16:20:11
424
16.785
XAMS
1356402
07-Mar-2017
16:16:12
258
16.78
XAMS
1344554
07-Mar-2017
16:14:15
613
16.78
XAMS
1338500
07-Mar-2017
16:14:12
707
16.78
XAMS
1338351
07-Mar-2017
16:14:12
657
16.78
XAMS
1338355
07-Mar-2017
16:11:52
974
16.78
XAMS
1332866
07-Mar-2017
16:09:17
626
16.78
XAMS
1326178
07-Mar-2017
16:09:09
589
16.78
XAMS
1325754
07-Mar-2017
16:06:35
653
16.785
XAMS
1319980
07-Mar-2017
16:06:35
604
16.785
XAMS
1319978
07-Mar-2017
15:59:57
642
16.78
XAMS
1303217
07-Mar-2017
15:58:50
808
16.78
XAMS
1299828
07-Mar-2017
15:58:50
584
16.78
XAMS
1299832
07-Mar-2017
15:58:50
612
16.78
XAMS
1299830
07-Mar-2017
15:53:41
690
16.78
XAMS
1289162
07-Mar-2017
15:52:41
281
16.78
XAMS
1287031
07-Mar-2017
15:52:01
62
16.78
XAMS
1285556
07-Mar-2017
15:51:49
321
16.78
XAMS
1285242
07-Mar-2017
15:49:27
541
16.785
XAMS
1280408
07-Mar-2017
15:49:27
106
16.785
XAMS
1280406
07-Mar-2017
15:46:30
155
16.785
XAMS
1274142
07-Mar-2017
15:46:24
527
16.785
XAMS
1274023
07-Mar-2017
15:46:22
609
16.785
XAMS
1273985
07-Mar-2017
15:46:22
107
16.785
XAMS
1273983
07-Mar-2017
15:45:58
469
16.79
XAMS
1272911
07-Mar-2017
15:45:58
191
16.79
XAMS
1272909
07-Mar-2017
15:45:58
697
16.79
XAMS
1272907
07-Mar-2017
15:45:58
712
16.79
XAMS
1272905
07-Mar-2017
15:37:55
436
16.79
XAMS
1255019
07-Mar-2017
15:37:55
177
16.79
XAMS
1255017
07-Mar-2017
15:37:55
5
16.79
XAMS
1255021
07-Mar-2017
15:36:35
603
16.795
XAMS
1252075
07-Mar-2017
15:36:35
45
16.795
XAMS
1252073
07-Mar-2017
15:34:19
617
16.795
XAMS
1246372
07-Mar-2017
15:34:19
131
16.8
XAMS
1246370
07-Mar-2017
15:34:19
486
16.8
XAMS
1246368
07-Mar-2017
15:30:45
660
16.805
XAMS
1237686
07-Mar-2017
15:26:44
604
16.805
XAMS
1228533
07-Mar-2017
15:26:44
639
16.805
XAMS
1228531
07-Mar-2017
15:26:44
176
16.805
XAMS
1228529
07-Mar-2017
15:26:35
663
16.805
XAMS
1228243
07-Mar-2017
15:26:35
89
16.805
XAMS
1228240
07-Mar-2017
15:25:40
726
16.805
XAMS
1226619
07-Mar-2017
15:25:40
902
16.805
XAMS
1226617
07-Mar-2017
15:21:42
884
16.79
XAMS
1216374
07-Mar-2017
15:16:58
369
16.785
XAMS
1205685
07-Mar-2017
15:16:16
1085
16.79
XAMS
1204555
07-Mar-2017
15:13:21
713
16.785
XAMS
1197321
07-Mar-2017
15:13:21
654
16.785
XAMS
1197319
07-Mar-2017
15:12:59
138
16.785
XAMS
1196731
07-Mar-2017
15:12:59
653
16.785
XAMS
1196729
07-Mar-2017
15:11:31
234
16.79
XAMS
1193981
07-Mar-2017
15:11:31
623
16.79
XAMS
1193979
07-Mar-2017
15:11:31
472
16.79
XAMS
1193977
07-Mar-2017
15:09:03
549
16.785
XAMS
1188427
07-Mar-2017
15:09:03
72
16.785
XAMS
1188425
07-Mar-2017
15:08:09
535
16.78
XAMS
1186305
07-Mar-2017
15:08:09
191
16.78
XAMS
1186303
07-Mar-2017
15:05:09
654
16.775
XAMS
1179220
07-Mar-2017
15:05:06
81
16.78
XAMS
1179059
07-Mar-2017
15:05:06
608
16.78
XAMS
1179061
07-Mar-2017
15:02:32
578
16.78
XAMS
1172333
07-Mar-2017
15:02:32
103
16.78
XAMS
1172331
07-Mar-2017
15:02:32
788
16.78
XAMS
1172325
07-Mar-2017
14:59:20
695
16.775
XAMS
1163270
07-Mar-2017
14:57:53
688
16.775
XAMS
1159782
07-Mar-2017
14:56:45
816
16.775
XAMS
1157352
07-Mar-2017
14:51:17
516
16.775
XAMS
1146704
07-Mar-2017
14:51:17
146
16.775
XAMS
1146699
07-Mar-2017
14:51:17
22
16.775
XAMS
1146697
07-Mar-2017
14:50:06
597
16.78
XAMS
1143965
07-Mar-2017
14:49:43
714
16.785
XAMS
1143264
07-Mar-2017
14:47:00
683
16.78
XAMS
1137182
07-Mar-2017
14:45:10
603
16.785
XAMS
1132549
07-Mar-2017
14:44:13
685
16.785
XAMS
1130187
07-Mar-2017
14:41:34
589
16.785
XAMS
1123819
07-Mar-2017
14:38:28
705
16.785
XAMS
1115768
07-Mar-2017
14:36:33
616
16.79
XAMS
1111162
07-Mar-2017
14:35:30
361
16.795
XAMS
1108379
07-Mar-2017
14:35:30
390
16.795
XAMS
1108377
07-Mar-2017
14:35:30
244
16.795
XAMS
1108374
07-Mar-2017
14:35:30
450
16.795
XAMS
1108372
07-Mar-2017
14:35:30
261
16.795
XAMS
1108370
07-Mar-2017
14:34:07
588
16.8
XAMS
1105277
07-Mar-2017
14:34:07
446
16.8
XAMS
1105275
07-Mar-2017
14:34:07
564
16.8
XAMS
1105273
07-Mar-2017
14:31:40
646
16.795
XAMS
1098468
07-Mar-2017
14:31:40
1252
16.795
XAMS
1098466
07-Mar-2017
14:22:18
587
16.78
XAMS
1078042
07-Mar-2017
14:16:28
692
16.785
XAMS
1069447
07-Mar-2017
14:15:01
289
16.79
XAMS
1067655
07-Mar-2017
14:15:01
310
16.79
XAMS
1067653
07-Mar-2017
14:12:56
99
16.785
XAMS
1064995
07-Mar-2017
14:11:48
677
16.785
XAMS
1063186
07-Mar-2017
14:09:26
598
16.79
XAMS
1060067
07-Mar-2017
14:05:51
618
16.79
XAMS
1055319
07-Mar-2017
14:03:08
723
16.79
XAMS
1051877
07-Mar-2017
14:01:32
627
16.795
XAMS
1049907
07-Mar-2017
13:58:01
675
16.795
XAMS
1044667
07-Mar-2017
13:50:27
619
16.785
XAMS
1034806
07-Mar-2017
13:49:08
481
16.795
XAMS
1033172
07-Mar-2017
13:49:08
163
16.795
XAMS
1033170
07-Mar-2017
13:49:08
177
16.795
XAMS
1033168
07-Mar-2017
13:48:16
287
16.795
XAMS
1032152
07-Mar-2017
13:48:06
263
16.795
XAMS
1031972
07-Mar-2017
13:43:59
626
16.805
XAMS
1027243
07-Mar-2017
13:40:03
499
16.805
XAMS
1023057
07-Mar-2017
13:40:03
215
16.805
XAMS
1023055
07-Mar-2017
13:37:35
108
16.805
XAMS
1020283
07-Mar-2017
13:37:35
705
16.805
XAMS
1020281
07-Mar-2017
13:36:54
744
16.81
XAMS
1019324
07-Mar-2017
13:35:45
2779
16.805
XAMS
1018017
07-Mar-2017
13:35:09
143
16.81
XAMS
1017256
07-Mar-2017
13:35:09
400
16.81
XAMS
1017254
07-Mar-2017
13:35:09
200
16.81
XAMS
1017252
07-Mar-2017
13:32:59
720
16.81
XAMS
1014738
07-Mar-2017
13:07:35
700
16.785
XAMS
986011
07-Mar-2017
13:07:35
208
16.785
XAMS
986004
07-Mar-2017
13:07:35
440
16.785
XAMS
986002
07-Mar-2017
13:07:35
34
16.785
XAMS
986000
07-Mar-2017
13:07:35
700
16.785
XAMS
985997
07-Mar-2017
12:56:59
664
16.785
XAMS
974979
07-Mar-2017
12:56:11
585
16.785
XAMS
974142
07-Mar-2017
12:56:11
80
16.785
XAMS
974140
07-Mar-2017
12:55:02
698
16.785
XAMS
973077
07-Mar-2017
12:52:51
582
16.78
XAMS
971006
07-Mar-2017
12:52:33
509
16.785
XAMS
970559
07-Mar-2017
12:52:33
81
16.785
XAMS
970557
07-Mar-2017
12:52:33
669
16.785
XAMS
970555
07-Mar-2017
12:46:24
660
16.785
XAMS
964280
07-Mar-2017
12:45:00
669
16.785
XAMS
962875
07-Mar-2017
12:41:25
716
16.775
XAMS
959154
07-Mar-2017
12:37:37
237
16.77
XAMS
955529
07-Mar-2017
12:33:37
400
16.77
XAMS
951459
07-Mar-2017
12:33:19
68
16.77
XAMS
951108
07-Mar-2017
12:26:29
663
16.775
XAMS
944576
07-Mar-2017
12:23:58
217
16.78
XAMS
941580
07-Mar-2017
12:23:58
277
16.78
XAMS
941578
07-Mar-2017
12:23:50
193
16.78
XAMS
941448
07-Mar-2017
12:23:50
144
16.78
XAMS
941450
07-Mar-2017
12:23:50
732
16.78
XAMS
941446
07-Mar-2017
12:17:30
199
16.78
XAMS
935428
07-Mar-2017
12:17:29
410
16.78
XAMS
935413
07-Mar-2017
12:17:29
192
16.78
XAMS
935411
07-Mar-2017
12:15:33
497
16.78
XAMS
933434
07-Mar-2017
12:08:40
601
16.785
XAMS
926691
07-Mar-2017
12:05:52
75
16.785
XAMS
924465
07-Mar-2017
12:05:52
558
16.785
XAMS
924463
07-Mar-2017
12:02:55
642
16.795
XAMS
921659
07-Mar-2017
12:02:55
54
16.795
XAMS
921657
07-Mar-2017
12:02:18
124
16.79
XAMS
920849
07-Mar-2017
12:01:28
118
16.79
XAMS
919707
07-Mar-2017
12:01:27
246
16.79
XAMS
919693
07-Mar-2017
11:59:40
647
16.79
XAMS
918498
07-Mar-2017
11:59:40
127
16.79
XAMS
918496
07-Mar-2017
11:58:41
587
16.79
XAMS
917591
07-Mar-2017
11:57:57
665
16.79
XAMS
916855
07-Mar-2017
11:57:57
36
16.79
XAMS
916853
07-Mar-2017
11:53:13
94
16.795
XAMS
912401
07-Mar-2017
11:53:08
476
16.795
XAMS
912330
07-Mar-2017
11:53:08
8
16.795
XAMS
912326
07-Mar-2017
11:53:08
120
16.795
XAMS
912328
07-Mar-2017
11:53:07
179
16.795
XAMS
912314
07-Mar-2017
11:51:44
106
16.795
XAMS
911009
07-Mar-2017
11:51:44
400
16.795
XAMS
911006
07-Mar-2017
11:46:22
653
16.79
XAMS
906041
07-Mar-2017
11:40:22
517
16.8
XAMS
899619
07-Mar-2017
11:40:22
171
16.8
XAMS
899617
07-Mar-2017
11:36:16
595
16.815
XAMS
894515
07-Mar-2017
11:32:13
95
16.82
XAMS
890299
07-Mar-2017
11:32:13
569
16.82
XAMS
890301
07-Mar-2017
11:30:12
657
16.825
XAMS
888422
07-Mar-2017
11:27:24
29
16.825
XAMS
885770
07-Mar-2017
11:27:24
36
16.825
XAMS
885768
07-Mar-2017
11:27:09
712
16.825
XAMS
885504
07-Mar-2017
11:27:03
645
16.825
XAMS
885423
07-Mar-2017
11:21:22
676
16.83
XAMS
879664
07-Mar-2017
11:21:22
37
16.83
XAMS
879662
07-Mar-2017
11:15:31
369
16.825
XAMS
873391
07-Mar-2017
11:15:29
504
16.83
XAMS
873303
07-Mar-2017
11:15:29
92
16.83
XAMS
873305
07-Mar-2017
11:09:05
82
16.825
XAMS
867054
07-Mar-2017
11:09:05
637
16.825
XAMS
867052
07-Mar-2017
11:09:02
276
16.83
XAMS
867028
07-Mar-2017
11:09:02
407
16.83
XAMS
867026
07-Mar-2017
11:04:25
77
16.825
XAMS
860628
07-Mar-2017
11:04:25
529
16.825
XAMS
860626
07-Mar-2017
10:58:51
144
16.84
XAMS
854093
07-Mar-2017
10:58:09
491
16.84
XAMS
853419
07-Mar-2017
10:53:00
8
16.84
XAMS
847827
07-Mar-2017
10:52:58
687
16.84
XAMS
847792
07-Mar-2017
10:50:33
680
16.845
XAMS
845166
07-Mar-2017
10:47:52
659
16.845
XAMS
842287
07-Mar-2017
10:47:14
610
16.85
XAMS
841723
07-Mar-2017
10:47:09
100
16.85
XAMS
841621
07-Mar-2017
10:41:58
725
16.835
XAMS
836319
07-Mar-2017
10:41:58
838
16.835
XAMS
836317
07-Mar-2017
10:34:18
659
16.835
XAMS
828905
07-Mar-2017
10:34:15
171
16.835
XAMS
828835
07-Mar-2017
10:34:15
412
16.835
XAMS
828837
07-Mar-2017
10:29:16
607
16.84
XAMS
823647
07-Mar-2017
10:27:31
663
16.845
XAMS
822030
07-Mar-2017
10:25:03
691
16.85
XAMS
819881
07-Mar-2017
10:18:19
652
16.85
XAMS
812637
07-Mar-2017
10:15:36
4
16.84
XAMS
809652
07-Mar-2017
10:15:36
610
16.84
XAMS
809650
07-Mar-2017
10:11:40
649
16.85
XAMS
805725
07-Mar-2017
10:11:40
56
16.85
XAMS
805723
07-Mar-2017
10:11:40
722
16.85
XAMS
805715
07-Mar-2017
10:11:39
843
16.85
XAMS
805710
07-Mar-2017
10:03:30
627
16.815
XAMS
796627
07-Mar-2017
09:56:26
156
16.81
XAMS
787161
07-Mar-2017
09:56:26
473
16.81
XAMS
787159
07-Mar-2017
09:56:13
854
16.815
XAMS
786789
07-Mar-2017
09:54:20
672
16.805
XAMS
782623
07-Mar-2017
09:48:18
395
16.8
XAMS
772718
07-Mar-2017
09:48:17
340
16.8
XAMS
772683
07-Mar-2017
09:48:17
530
16.8
XAMS
772668
07-Mar-2017
09:47:23
121
16.8
XAMS
771325
07-Mar-2017
09:43:47
700
16.805
XAMS
764118
07-Mar-2017
09:41:05
21
16.8
XAMS
758754
07-Mar-2017
09:41:05
667
16.8
XAMS
758752
07-Mar-2017
09:38:52
600
16.8
XAMS
755273
07-Mar-2017
09:35:33
592
16.8
XAMS
750015
07-Mar-2017
09:32:42
689
16.795
XAMS
745398
07-Mar-2017
09:29:52
693
16.795
XAMS
740481
07-Mar-2017
09:28:07
587
16.8
XAMS
737806
07-Mar-2017
09:25:41
633
16.8
XAMS
734338
07-Mar-2017
09:24:15
460
16.795
XAMS
732122
07-Mar-2017
09:24:15
200
16.795
XAMS
732120
07-Mar-2017
09:20:25
666
16.78
XAMS
726743
07-Mar-2017
09:20:15
597
16.785
XAMS
726346
07-Mar-2017
09:18:37
646
16.795
XAMS
723896
07-Mar-2017
09:18:37
666
16.795
XAMS
723876
07-Mar-2017
09:18:37
727
16.795
XAMS
723874
07-Mar-2017
09:18:37
594
16.795
XAMS
723872
07-Mar-2017
09:12:05
717
16.8
XAMS
714378
07-Mar-2017
09:11:41
710
16.805
XAMS
713908
07-Mar-2017
09:09:45
722
16.8
XAMS
711464
07-Mar-2017
09:03:11
613
16.8
XAMS
701917
07-Mar-2017
09:02:10
669
16.8
XAMS
700566
07-Mar-2017
09:01:32
158
16.8
XAMS
699787
07-Mar-2017
09:01:32
465
16.8
XAMS
699782
07-Mar-2017
08:56:04
197
16.795
XAMS
690331
07-Mar-2017
08:56:04
390
16.795
XAMS
690329
07-Mar-2017
08:54:28
725
16.795
XAMS
687462
07-Mar-2017
08:49:56
606
16.765
XAMS
678938
07-Mar-2017
08:49:29
605
16.785
XAMS
677771
07-Mar-2017
08:48:42
37
16.785
XAMS
676337
07-Mar-2017
08:48:42
462
16.785
XAMS
676335
07-Mar-2017
08:48:42
84
16.785
XAMS
676333
07-Mar-2017
08:46:40
721
16.79
XAMS
672724
07-Mar-2017
08:45:17
656
16.785
XAMS
670353
07-Mar-2017
08:45:00
717
16.79
XAMS
669818
07-Mar-2017
08:45:00
690
16.795
XAMS
669806
07-Mar-2017
08:45:00
677
16.8
XAMS
669802
07-Mar-2017
08:43:43
11
16.8
XAMS
667158
07-Mar-2017
08:43:43
637
16.8
XAMS
667156
07-Mar-2017
08:40:10
673
16.815
XAMS
660486
07-Mar-2017
08:40:10
231
16.82
XAMS
660482
07-Mar-2017
08:40:10
482
16.82
XAMS
660480
07-Mar-2017
08:40:10
58
16.82
XAMS
660478
07-Mar-2017
08:39:56
528
16.82
XAMS
660028
07-Mar-2017
08:35:19
609
16.815
XAMS
651608
07-Mar-2017
08:32:11
600
16.815
XAMS
645185
07-Mar-2017
08:30:33
694
16.815
XAMS
642405
07-Mar-2017
08:28:28
324
16.83
XAMS
637684
07-Mar-2017
08:28:17
17
16.83
XAMS
637263
07-Mar-2017
08:28:17
274
16.83
XAMS
637255
07-Mar-2017
08:28:07
438
16.835
XAMS
636917
07-Mar-2017
08:28:05
17
16.835
XAMS
636867
07-Mar-2017
08:28:05
228
16.835
XAMS
636857
07-Mar-2017
08:27:01
816
16.835
XAMS
634852
07-Mar-2017
08:26:27
711
16.835
XAMS
633409
07-Mar-2017
08:24:55
4
16.835
XAMS
630420
07-Mar-2017
08:22:55
320
16.825
XAMS
626981
07-Mar-2017
08:22:55
400
16.825
XAMS
626979
07-Mar-2017
08:21:19
726
16.815
XAMS
624007
07-Mar-2017
08:18:52
106
16.81
XAMS
619967
07-Mar-2017
08:18:52
521
16.81
XAMS
619965
07-Mar-2017
08:17:30
436
16.795
XAMS
617355
07-Mar-2017
08:17:30
278
16.795
XAMS
617353
07-Mar-2017
08:12:43
645
16.805
XAMS
608905
07-Mar-2017
08:12:15
614
16.81
XAMS
608019
07-Mar-2017
08:11:20
697
16.805
XAMS
606109
07-Mar-2017
08:09:48
639
16.81
XAMS
603203
07-Mar-2017
08:09:21
302
16.815
XAMS
602449
07-Mar-2017
08:09:21
350
16.815
XAMS
602447
07-Mar-2017
08:09:21
218
16.815
XAMS
602445
07-Mar-2017
08:08:43
613
16.82
XAMS
599745
07-Mar-2017
08:06:03
709
16.83
XAMS
594400
07-Mar-2017
08:05:01
618
16.84
XAMS
591890
07-Mar-2017
08:03:09
683
16.825
XAMS
588518
07-Mar-2017
08:02:12
724
16.84
XAMS
586589
07-Mar-2017
08:01:33
625
16.845
XAMS
585524
07-Mar-2017
08:01:32
614
16.855
XAMS
585453

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