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

RelxAnnouncement

08/03/2017 17:35

RNS Number : 9228Y
RELX PLC
08 March 2017
8 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 167,588 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1534.2199 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 64,853,009ordinary shares in treasury, and has 1,079,748,836 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 5,437,722 shares.
RELX NV announces that today it purchased through UBS Limited 149,213 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 16.7704per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 58,049,517ordinary shares in treasury, and has 962,558,865 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 4,845,139 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:  
8 March 2017
Number of ordinary shares purchased:
167,588
Volume weighted average price paid per share (p):
1534.2199
Disaggregated information
Transaction Date 
Transaction Time
Volume
Price (p)
Platform Code
MatchId
08-Mar-2017
16:28:08
1,131
1540.00
XLON
1284737
08-Mar-2017
16:27:24
1,660
1540.00
XLON
1282623
08-Mar-2017
16:27:24
980
1540.00
XLON
1282627
08-Mar-2017
16:27:24
761
1540.00
XLON
1282625
08-Mar-2017
16:22:52
93
1539.00
XLON
1271005
08-Mar-2017
16:22:52
1,209
1539.00
XLON
1271003
08-Mar-2017
16:22:52
1,237
1539.00
XLON
1271009
08-Mar-2017
16:22:52
42
1539.00
XLON
1271007
08-Mar-2017
16:22:50
662
1539.00
XLON
1270899
08-Mar-2017
16:19:56
97
1539.00
XLON
1262871
08-Mar-2017
16:19:56
1,102
1539.00
XLON
1262869
08-Mar-2017
16:19:56
1,312
1539.00
XLON
1262867
08-Mar-2017
16:19:56
602
1539.00
XLON
1262865
08-Mar-2017
16:19:56
2,199
1539.00
XLON
1262863
08-Mar-2017
16:17:08
1,866
1539.00
XLON
1255003
08-Mar-2017
16:08:11
1,065
1538.00
XLON
1233064
08-Mar-2017
16:08:11
1,718
1538.00
XLON
1233062
08-Mar-2017
16:00:47
1,004
1537.00
XLON
1215159
08-Mar-2017
16:00:47
57
1537.00
XLON
1215161
08-Mar-2017
16:00:47
1,396
1537.00
XLON
1215157
08-Mar-2017
15:57:18
2,379
1538.00
XLON
1205956
08-Mar-2017
15:55:04
1,887
1537.00
XLON
1200893
08-Mar-2017
15:55:04
889
1537.00
XLON
1200891
08-Mar-2017
15:55:04
1,360
1537.00
XLON
1200889
08-Mar-2017
15:54:38
600
1537.00
XLON
1199710
08-Mar-2017
15:54:38
528
1537.00
XLON
1199706
08-Mar-2017
15:54:38
212
1537.00
XLON
1199708
08-Mar-2017
15:54:38
396
1537.00
XLON
1199714
08-Mar-2017
15:54:38
320
1537.00
XLON
1199712
08-Mar-2017
15:54:38
56
1537.00
XLON
1199716
08-Mar-2017
15:54:38
89
1537.00
XLON
1199718
08-Mar-2017
15:50:48
14
1537.00
XLON
1191573
08-Mar-2017
15:50:48
171
1537.00
XLON
1191571
08-Mar-2017
15:50:48
9
1537.00
XLON
1191569
08-Mar-2017
15:50:48
200
1537.00
XLON
1191567
08-Mar-2017
15:50:48
500
1537.00
XLON
1191565
08-Mar-2017
15:50:48
802
1537.00
XLON
1191563
08-Mar-2017
15:46:48
698
1537.00
XLON
1183649
08-Mar-2017
15:46:48
600
1537.00
XLON
1183647
08-Mar-2017
15:43:39
709
1537.00
XLON
1176364
08-Mar-2017
15:43:39
600
1537.00
XLON
1176362
08-Mar-2017
15:40:28
87
1536.00
XLON
1169200
08-Mar-2017
15:40:28
200
1536.00
XLON
1169198
08-Mar-2017
15:40:28
707
1536.00
XLON
1169196
08-Mar-2017
15:40:28
251
1536.00
XLON
1169194
08-Mar-2017
15:38:19
1,056
1536.00
XLON
1164705
08-Mar-2017
15:23:02
1,520
1536.00
XLON
1128314
08-Mar-2017
15:23:02
1,185
1536.00
XLON
1128312
08-Mar-2017
15:14:33
1,532
1535.00
XLON
1110295
08-Mar-2017
15:08:28
1,195
1534.00
XLON
1096420
08-Mar-2017
15:04:18
1,258
1534.00
XLON
1086310
08-Mar-2017
15:00:01
932
1534.00
XLON
1074682
08-Mar-2017
15:00:01
285
1534.00
XLON
1074680
08-Mar-2017
14:59:50
490
1535.00
XLON
1073977
08-Mar-2017
14:59:50
656
1535.00
XLON
1073975
08-Mar-2017
14:59:50
200
1535.00
XLON
1073973
08-Mar-2017
14:57:37
322
1535.00
XLON
1068903
08-Mar-2017
14:57:37
871
1535.00
XLON
1068901
08-Mar-2017
14:57:37
789
1535.00
XLON
1068899
08-Mar-2017
14:57:37
434
1535.00
XLON
1068897
08-Mar-2017
14:47:07
1,105
1536.00
XLON
1044296
08-Mar-2017
14:46:27
1,134
1537.00
XLON
1042785
08-Mar-2017
14:38:42
1,043
1536.00
XLON
1025713
08-Mar-2017
14:37:08
392
1536.00
XLON
1022397
08-Mar-2017
14:37:08
654
1536.00
XLON
1022395
08-Mar-2017
14:33:41
1,033
1537.00
XLON
1015479
08-Mar-2017
14:31:08
1,268
1537.00
XLON
1009728
08-Mar-2017
14:30:27
550
1538.00
XLON
1007818
08-Mar-2017
14:30:27
500
1538.00
XLON
1007816
08-Mar-2017
14:30:27
500
1538.00
XLON
1007814
08-Mar-2017
14:30:27
743
1538.00
XLON
1007812
08-Mar-2017
14:30:27
5,417
1538.00
XLON
1007808
08-Mar-2017
14:30:27
289
1538.00
XLON
1007806
08-Mar-2017
14:10:11
824
1537.00
XLON
977357
08-Mar-2017
14:10:11
1,062
1537.00
XLON
977359
08-Mar-2017
14:08:16
1,051
1537.00
XLON
974645
08-Mar-2017
14:08:16
1,036
1537.00
XLON
974643
08-Mar-2017
14:08:16
1,169
1537.00
XLON
974641
08-Mar-2017
13:51:19
3
1537.00
XLON
953316
08-Mar-2017
13:51:19
1,267
1537.00
XLON
953314
08-Mar-2017
13:51:19
1,140
1537.00
XLON
953312
08-Mar-2017
13:51:19
386
1537.00
XLON
953310
08-Mar-2017
13:51:19
1,004
1537.00
XLON
953308
08-Mar-2017
13:41:09
882
1536.00
XLON
941921
08-Mar-2017
13:41:09
726
1536.00
XLON
941919
08-Mar-2017
13:41:09
829
1536.00
XLON
941917
08-Mar-2017
13:41:09
2,141
1536.00
XLON
941915
08-Mar-2017
13:13:36
1,153
1532.00
XLON
910361
08-Mar-2017
13:11:18
1,116
1533.00
XLON
908544
08-Mar-2017
13:02:52
1,052
1533.00
XLON
901396
08-Mar-2017
13:02:52
98
1533.00
XLON
901394
08-Mar-2017
12:56:25
809
1532.00
XLON
896246
08-Mar-2017
12:56:25
353
1532.00
XLON
896244
08-Mar-2017
12:56:25
9
1532.00
XLON
896242
08-Mar-2017
12:53:16
158
1532.00
XLON
893791
08-Mar-2017
12:53:16
1,512
1532.00
XLON
893784
08-Mar-2017
12:53:16
369
1532.00
XLON
893782
08-Mar-2017
12:52:24
347
1533.00
XLON
892753
08-Mar-2017
12:52:24
1,278
1533.00
XLON
892755
08-Mar-2017
12:40:05
1,393
1531.00
XLON
880009
08-Mar-2017
12:34:05
1,053
1530.00
XLON
874465
08-Mar-2017
12:30:41
1,394
1530.00
XLON
871874
08-Mar-2017
12:18:46
262
1529.00
XLON
862841
08-Mar-2017
12:18:46
53
1529.00
XLON
862839
08-Mar-2017
12:18:46
800
1529.00
XLON
862837
08-Mar-2017
12:18:46
1,144
1529.00
XLON
862835
08-Mar-2017
12:18:46
1,062
1529.00
XLON
862833
08-Mar-2017
12:16:01
68
1529.00
XLON
860659
08-Mar-2017
12:15:18
1,453
1529.00
XLON
860281
08-Mar-2017
12:03:35
1,252
1528.00
XLON
852227
08-Mar-2017
11:56:04
881
1528.00
XLON
846269
08-Mar-2017
11:54:14
42
1528.00
XLON
844576
08-Mar-2017
11:54:14
346
1528.00
XLON
844578
08-Mar-2017
11:54:14
470
1528.00
XLON
844574
08-Mar-2017
11:54:12
1,311
1528.00
XLON
844538
08-Mar-2017
11:45:12
989
1528.00
XLON
837314
08-Mar-2017
11:45:12
415
1528.00
XLON
837312
08-Mar-2017
11:35:17
1,281
1525.00
XLON
828803
08-Mar-2017
11:29:47
1,158
1525.00
XLON
822703
08-Mar-2017
11:29:32
1,119
1526.00
XLON
822437
08-Mar-2017
11:27:59
1,140
1527.00
XLON
820010
08-Mar-2017
11:26:31
1,285
1528.00
XLON
818364
08-Mar-2017
11:26:31
747
1528.00
XLON
818362
08-Mar-2017
11:26:31
1,402
1528.00
XLON
818358
08-Mar-2017
11:26:31
443
1528.00
XLON
818360
08-Mar-2017
11:11:39
1,192
1529.00
XLON
803790
08-Mar-2017
11:11:39
1,067
1529.00
XLON
803788
08-Mar-2017
10:56:47
745
1527.00
XLON
790354
08-Mar-2017
10:56:30
292
1527.00
XLON
790079
08-Mar-2017
10:54:06
1,043
1528.00
XLON
788130
08-Mar-2017
10:50:40
1,190
1530.00
XLON
784552
08-Mar-2017
10:50:07
1,113
1530.00
XLON
783697
08-Mar-2017
10:50:07
1,110
1530.00
XLON
783695
08-Mar-2017
10:45:30
1,402
1531.00
XLON
778486
08-Mar-2017
10:43:08
1,393
1532.00
XLON
775734
08-Mar-2017
10:43:08
435
1532.00
XLON
775732
08-Mar-2017
10:37:49
1,137
1533.00
XLON
771018
08-Mar-2017
10:37:49
2,058
1533.00
XLON
771020
08-Mar-2017
10:37:49
1,271
1533.00
XLON
771016
08-Mar-2017
10:09:00
451
1532.00
XLON
743859
08-Mar-2017
10:09:00
768
1532.00
XLON
743857
08-Mar-2017
10:09:00
1,104
1532.00
XLON
743855
08-Mar-2017
09:55:47
1,284
1532.00
XLON
724026
08-Mar-2017
09:55:32
1,065
1532.00
XLON
723494
08-Mar-2017
09:52:37
1,088
1533.00
XLON
717559
08-Mar-2017
09:48:37
50
1532.00
XLON
711162
08-Mar-2017
09:48:37
239
1532.00
XLON
711160
08-Mar-2017
09:48:18
332
1532.00
XLON
710702
08-Mar-2017
09:48:18
550
1532.00
XLON
710698
08-Mar-2017
09:45:40
1,079
1532.00
XLON
706582
08-Mar-2017
09:44:04
1,105
1533.00
XLON
703645
08-Mar-2017
09:44:04
406
1533.00
XLON
703643
08-Mar-2017
09:44:04
705
1533.00
XLON
703638
08-Mar-2017
09:44:04
1,614
1533.00
XLON
703636
08-Mar-2017
09:44:04
306
1534.00
XLON
703621
08-Mar-2017
09:44:04
586
1534.00
XLON
703619
08-Mar-2017
09:44:04
255
1534.00
XLON
703617
08-Mar-2017
09:37:23
1,268
1532.00
XLON
692066
08-Mar-2017
09:33:35
1,078
1532.00
XLON
685806
08-Mar-2017
09:32:54
1,078
1533.00
XLON
684743
08-Mar-2017
09:28:27
1,272
1532.00
XLON
677622
08-Mar-2017
09:24:15
1,241
1532.00
XLON
672470
08-Mar-2017
09:18:16
1,145
1533.00
XLON
664265
08-Mar-2017
09:13:05
1,192
1532.00
XLON
657554
08-Mar-2017
09:12:08
1,060
1532.00
XLON
656188
08-Mar-2017
09:09:44
1,262
1533.00
XLON
653299
08-Mar-2017
09:08:13
1,261
1534.00
XLON
651325
08-Mar-2017
09:08:07
119
1535.00
XLON
651024
08-Mar-2017
09:08:07
783
1535.00
XLON
651022
08-Mar-2017
09:08:07
333
1535.00
XLON
651020
08-Mar-2017
09:04:34
1,141
1535.00
XLON
646635
08-Mar-2017
08:59:44
948
1536.00
XLON
639734
08-Mar-2017
08:59:44
205
1536.00
XLON
639736
08-Mar-2017
08:55:12
1,065
1535.00
XLON
631899
08-Mar-2017
08:52:28
1,050
1536.00
XLON
626373
08-Mar-2017
08:51:05
711
1537.00
XLON
623683
08-Mar-2017
08:51:05
360
1537.00
XLON
623681
08-Mar-2017
08:45:01
1,235
1536.00
XLON
611998
08-Mar-2017
08:44:03
1,178
1536.00
XLON
610356
08-Mar-2017
08:39:38
1,095
1535.00
XLON
602716
08-Mar-2017
08:34:49
467
1537.00
XLON
595725
08-Mar-2017
08:34:49
620
1537.00
XLON
595723
08-Mar-2017
08:29:28
1,219
1536.00
XLON
588713
08-Mar-2017
08:27:27
373
1536.00
XLON
585856
08-Mar-2017
08:27:27
657
1536.00
XLON
585858
08-Mar-2017
08:23:27
1,208
1536.00
XLON
578234
08-Mar-2017
08:21:21
293
1535.00
XLON
575434
08-Mar-2017
08:21:21
845
1535.00
XLON
575432
08-Mar-2017
08:21:21
65
1535.00
XLON
575430
08-Mar-2017
08:21:03
1,241
1536.00
XLON
574993
08-Mar-2017
08:17:10
1,175
1535.00
XLON
569638
08-Mar-2017
08:17:10
57
1535.00
XLON
569636
08-Mar-2017
08:12:00
1,081
1534.00
XLON
562509
08-Mar-2017
08:09:49
299
1534.00
XLON
559064
08-Mar-2017
08:09:49
926
1534.00
XLON
559062
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: 
8 March 2017
Number of ordinary shares purchased:
149,213
Volume weighted average price paid per share ():
16.7704
Disaggregated Information 
Transaction Date 
Transaction Time
Volume
Price ()
Platform Code
MatchId
08-Mar-2017
16:27:45
722
16.835
XAMS
1283640
08-Mar-2017
16:27:24
723
16.835
XAMS
1282612
08-Mar-2017
16:27:24
726
16.835
XAMS
1282614
08-Mar-2017
16:27:00
9
16.84
XAMS
1281543
08-Mar-2017
16:27:00
400
16.84
XAMS
1281541
08-Mar-2017
16:27:00
187
16.84
XAMS
1281539
08-Mar-2017
16:23:37
640
16.815
XAMS
1273161
08-Mar-2017
16:23:36
610
16.82
XAMS
1273105
08-Mar-2017
16:23:36
725
16.82
XAMS
1273100
08-Mar-2017
16:20:09
118
16.825
XAMS
1263706
08-Mar-2017
16:20:00
529
16.825
XAMS
1263178
08-Mar-2017
16:20:00
319
16.825
XAMS
1263144
08-Mar-2017
16:19:52
826
16.83
XAMS
1262561
08-Mar-2017
16:19:52
1511
16.83
XAMS
1262559
08-Mar-2017
16:17:27
322
16.83
XAMS
1255873
08-Mar-2017
16:17:27
133
16.83
XAMS
1255871
08-Mar-2017
16:17:27
771
16.83
XAMS
1255869
08-Mar-2017
16:17:27
319
16.83
XAMS
1255875
08-Mar-2017
16:17:27
150
16.83
XAMS
1255877
08-Mar-2017
16:14:15
563
16.825
XAMS
1247330
08-Mar-2017
16:14:15
400
16.825
XAMS
1247328
08-Mar-2017
16:14:15
59
16.825
XAMS
1247326
08-Mar-2017
16:14:15
25
16.825
XAMS
1247324
08-Mar-2017
16:14:15
27
16.825
XAMS
1247322
08-Mar-2017
16:14:15
103
16.825
XAMS
1247320
08-Mar-2017
16:08:11
712
16.815
XAMS
1233066
08-Mar-2017
16:05:52
586
16.815
XAMS
1227164
08-Mar-2017
16:05:52
117
16.815
XAMS
1227162
08-Mar-2017
16:05:52
607
16.815
XAMS
1227168
08-Mar-2017
16:05:52
487
16.815
XAMS
1227166
08-Mar-2017
16:05:51
200
16.815
XAMS
1227127
08-Mar-2017
16:05:51
192
16.815
XAMS
1227125
08-Mar-2017
16:01:24
653
16.815
XAMS
1216482
08-Mar-2017
16:01:24
850
16.815
XAMS
1216480
08-Mar-2017
16:01:24
400
16.815
XAMS
1216478
08-Mar-2017
16:00:35
200
16.82
XAMS
1214713
08-Mar-2017
16:00:35
289
16.82
XAMS
1214715
08-Mar-2017
16:00:35
143
16.82
XAMS
1214718
08-Mar-2017
15:59:33
89
16.82
XAMS
1211477
08-Mar-2017
15:59:32
564
16.82
XAMS
1211439
08-Mar-2017
15:59:14
122
16.815
XAMS
1210687
08-Mar-2017
15:59:14
112
16.815
XAMS
1210648
08-Mar-2017
15:55:13
956
16.81
XAMS
1201243
08-Mar-2017
15:55:10
1973
16.815
XAMS
1201103
08-Mar-2017
15:55:10
568
16.815
XAMS
1201101
08-Mar-2017
15:52:00
41
16.8
XAMS
1194107
08-Mar-2017
15:47:50
422
16.8
XAMS
1185669
08-Mar-2017
15:47:50
673
16.8
XAMS
1185671
08-Mar-2017
15:47:50
230
16.8
XAMS
1185656
08-Mar-2017
15:45:04
167
16.795
XAMS
1179653
08-Mar-2017
15:45:04
373
16.795
XAMS
1179651
08-Mar-2017
15:45:04
138
16.795
XAMS
1179649
08-Mar-2017
15:45:04
621
16.795
XAMS
1179647
08-Mar-2017
15:45:04
538
16.795
XAMS
1179645
08-Mar-2017
15:45:04
97
16.795
XAMS
1179643
08-Mar-2017
15:43:29
109
16.795
XAMS
1176002
08-Mar-2017
15:40:56
429
16.78
XAMS
1170332
08-Mar-2017
15:40:56
145
16.78
XAMS
1170330
08-Mar-2017
15:40:25
145
16.78
XAMS
1169023
08-Mar-2017
15:36:49
215
16.78
XAMS
1161051
08-Mar-2017
15:36:49
440
16.78
XAMS
1161049
08-Mar-2017
15:36:49
589
16.78
XAMS
1161047
08-Mar-2017
15:30:41
131
16.785
XAMS
1147472
08-Mar-2017
15:30:41
491
16.785
XAMS
1147470
08-Mar-2017
15:30:41
679
16.785
XAMS
1147466
08-Mar-2017
15:30:41
665
16.785
XAMS
1147468
08-Mar-2017
15:23:11
223
16.785
XAMS
1128641
08-Mar-2017
15:23:04
363
16.785
XAMS
1128400
08-Mar-2017
15:23:02
960
16.79
XAMS
1128316
08-Mar-2017
15:22:04
2479
16.795
XAMS
1126096
08-Mar-2017
15:22:04
713
16.795
XAMS
1126094
08-Mar-2017
15:19:55
1
16.78
XAMS
1121073
08-Mar-2017
15:19:55
1
16.78
XAMS
1121057
08-Mar-2017
15:08:26
638
16.77
XAMS
1096347
08-Mar-2017
15:07:20
661
16.77
XAMS
1093873
08-Mar-2017
15:07:20
852
16.77
XAMS
1093871
08-Mar-2017
15:04:02
709
16.775
XAMS
1085780
08-Mar-2017
15:04:02
588
16.775
XAMS
1085778
08-Mar-2017
15:03:13
418
16.775
XAMS
1084126
08-Mar-2017
14:59:50
628
16.785
XAMS
1073971
08-Mar-2017
14:59:46
912
16.795
XAMS
1073748
08-Mar-2017
14:57:37
446
16.79
XAMS
1068895
08-Mar-2017
14:57:33
287
16.79
XAMS
1068800
08-Mar-2017
14:57:33
693
16.795
XAMS
1068798
08-Mar-2017
14:57:33
689
16.795
XAMS
1068796
08-Mar-2017
14:52:16
629
16.795
XAMS
1055337
08-Mar-2017
14:51:08
668
16.795
XAMS
1053093
08-Mar-2017
14:51:08
600
16.795
XAMS
1053089
08-Mar-2017
14:47:07
635
16.805
XAMS
1044304
08-Mar-2017
14:47:07
701
16.81
XAMS
1044302
08-Mar-2017
14:47:07
697
16.81
XAMS
1044300
08-Mar-2017
14:42:55
696
16.805
XAMS
1034243
08-Mar-2017
14:40:05
495
16.8
XAMS
1028283
08-Mar-2017
14:38:39
687
16.805
XAMS
1025491
08-Mar-2017
14:38:39
123
16.805
XAMS
1025487
08-Mar-2017
14:38:39
470
16.805
XAMS
1025485
08-Mar-2017
14:38:39
400
16.805
XAMS
1025483
08-Mar-2017
14:38:39
18
16.805
XAMS
1025477
08-Mar-2017
14:38:39
736
16.805
XAMS
1025475
08-Mar-2017
14:38:39
692
16.805
XAMS
1025473
08-Mar-2017
14:38:26
40
16.805
XAMS
1025119
08-Mar-2017
14:33:43
573
16.805
XAMS
1015513
08-Mar-2017
14:33:43
145
16.805
XAMS
1015511
08-Mar-2017
14:33:41
597
16.81
XAMS
1015481
08-Mar-2017
14:30:34
614
16.815
XAMS
1008396
08-Mar-2017
14:30:27
724
16.82
XAMS
1007810
08-Mar-2017
14:30:26
893
16.825
XAMS
1007758
08-Mar-2017
14:29:15
531
16.82
XAMS
1002857
08-Mar-2017
14:29:15
300
16.82
XAMS
1002854
08-Mar-2017
14:28:30
19
16.82
XAMS
1001882
08-Mar-2017
14:28:30
499
16.82
XAMS
1001878
08-Mar-2017
14:28:30
182
16.82
XAMS
1001880
08-Mar-2017
14:28:30
664
16.82
XAMS
1001876
08-Mar-2017
14:24:49
704
16.815
XAMS
996067
08-Mar-2017
14:20:19
634
16.82
XAMS
989562
08-Mar-2017
14:18:18
256
16.82
XAMS
986558
08-Mar-2017
14:18:18
452
16.82
XAMS
986555
08-Mar-2017
14:18:18
171
16.82
XAMS
986553
08-Mar-2017
14:18:16
515
16.82
XAMS
986503
08-Mar-2017
14:12:10
677
16.82
XAMS
979543
08-Mar-2017
14:12:10
690
16.82
XAMS
979541
08-Mar-2017
14:08:38
611
16.82
XAMS
975190
08-Mar-2017
14:06:17
675
16.825
XAMS
972483
08-Mar-2017
14:05:11
240
16.835
XAMS
971195
08-Mar-2017
14:05:11
430
16.835
XAMS
971193
08-Mar-2017
14:05:11
657
16.835
XAMS
971191
08-Mar-2017
13:58:12
702
16.83
XAMS
962166
08-Mar-2017
13:57:37
886
16.835
XAMS
961473
08-Mar-2017
13:53:31
48
16.815
XAMS
956131
08-Mar-2017
13:53:00
378
16.815
XAMS
955482
08-Mar-2017
13:53:00
279
16.815
XAMS
955480
08-Mar-2017
13:51:19
976
16.815
XAMS
953318
08-Mar-2017
13:43:15
715
16.805
XAMS
943819
08-Mar-2017
13:42:35
712
16.81
XAMS
943328
08-Mar-2017
13:41:09
14
16.815
XAMS
941931
08-Mar-2017
13:41:09
695
16.815
XAMS
941929
08-Mar-2017
13:41:09
598
16.815
XAMS
941927
08-Mar-2017
13:41:09
82
16.815
XAMS
941925
08-Mar-2017
13:41:09
77
16.815
XAMS
941923
08-Mar-2017
13:40:54
924
16.815
XAMS
941700
08-Mar-2017
13:40:05
647
16.815
XAMS
940787
08-Mar-2017
13:37:44
553
16.795
XAMS
937767
08-Mar-2017
13:37:44
912
16.795
XAMS
937765
08-Mar-2017
13:22:27
110
16.77
XAMS
921449
08-Mar-2017
13:22:27
550
16.77
XAMS
921447
08-Mar-2017
13:22:27
545
16.77
XAMS
921432
08-Mar-2017
13:22:27
324
16.77
XAMS
921430
08-Mar-2017
13:22:16
708
16.775
XAMS
921188
08-Mar-2017
13:13:45
609
16.77
XAMS
910454
08-Mar-2017
13:11:17
610
16.785
XAMS
908533
08-Mar-2017
13:06:42
602
16.775
XAMS
905024
08-Mar-2017
13:04:04
448
16.785
XAMS
902606
08-Mar-2017
13:04:04
152
16.785
XAMS
902604
08-Mar-2017
13:02:03
711
16.785
XAMS
900703
08-Mar-2017
12:56:20
626
16.77
XAMS
896203
08-Mar-2017
12:52:26
629
16.77
XAMS
892814
08-Mar-2017
12:50:23
661
16.77
XAMS
891099
08-Mar-2017
12:50:15
894
16.775
XAMS
890842
08-Mar-2017
12:50:15
1
16.775
XAMS
890844
08-Mar-2017
12:46:46
713
16.755
XAMS
886301
08-Mar-2017
12:42:32
778
16.745
XAMS
882070
08-Mar-2017
12:35:19
727
16.715
XAMS
875678
08-Mar-2017
12:33:42
686
16.72
XAMS
874086
08-Mar-2017
12:26:41
697
16.715
XAMS
868965
08-Mar-2017
12:25:05
681
16.7
XAMS
867602
08-Mar-2017
12:18:02
675
16.69
XAMS
862267
08-Mar-2017
12:17:02
512
16.69
XAMS
861539
08-Mar-2017
12:17:02
407
16.69
XAMS
861537
08-Mar-2017
12:17:02
1401
16.695
XAMS
861535
08-Mar-2017
12:03:46
610
16.655
XAMS
852370
08-Mar-2017
12:03:42
43
16.655
XAMS
852324
08-Mar-2017
11:59:57
90
16.645
XAMS
848911
08-Mar-2017
11:59:56
397
16.645
XAMS
848908
08-Mar-2017
11:56:04
604
16.645
XAMS
846271
08-Mar-2017
11:56:04
351
16.65
XAMS
846267
08-Mar-2017
11:56:03
241
16.65
XAMS
846259
08-Mar-2017
11:54:19
595
16.655
XAMS
844633
08-Mar-2017
11:54:12
694
16.66
XAMS
844536
08-Mar-2017
11:49:17
608
16.65
XAMS
840569
08-Mar-2017
11:45:12
228
16.655
XAMS
837321
08-Mar-2017
11:45:12
400
16.655
XAMS
837319
08-Mar-2017
11:45:12
586
16.655
XAMS
837310
08-Mar-2017
11:39:59
706
16.635
XAMS
833072
08-Mar-2017
11:34:21
614
16.64
XAMS
828084
08-Mar-2017
11:32:32
671
16.635
XAMS
826550
08-Mar-2017
11:29:47
586
16.635
XAMS
822705
08-Mar-2017
11:26:13
279
16.68
XAMS
818148
08-Mar-2017
11:26:13
445
16.68
XAMS
818146
08-Mar-2017
11:25:49
639
16.69
XAMS
817647
08-Mar-2017
11:25:44
622
16.695
XAMS
817535
08-Mar-2017
11:25:44
654
16.695
XAMS
817533
08-Mar-2017
11:18:15
384
16.7
XAMS
810358
08-Mar-2017
11:14:49
316
16.7
XAMS
807235
08-Mar-2017
11:11:39
522
16.705
XAMS
803792
08-Mar-2017
11:11:11
200
16.705
XAMS
803418
08-Mar-2017
11:10:35
684
16.71
XAMS
802996
08-Mar-2017
11:09:20
70
16.715
XAMS
801940
08-Mar-2017
11:09:20
595
16.715
XAMS
801938
08-Mar-2017
11:09:20
642
16.715
XAMS
801936
08-Mar-2017
10:57:46
227
16.7
XAMS
791337
08-Mar-2017
10:57:43
358
16.7
XAMS
791290
08-Mar-2017
10:57:42
724
16.7
XAMS
791277
08-Mar-2017
10:56:47
610
16.695
XAMS
790356
08-Mar-2017
10:53:22
694
16.7
XAMS
787522
08-Mar-2017
10:52:03
598
16.705
XAMS
786527
08-Mar-2017
10:49:35
622
16.735
XAMS
783234
08-Mar-2017
10:49:35
3
16.735
XAMS
783232
08-Mar-2017
10:47:23
204
16.74
XAMS
780202
08-Mar-2017
10:47:23
380
16.74
XAMS
780200
08-Mar-2017
10:47:23
218
16.74
XAMS
780194
08-Mar-2017
10:47:23
569
16.74
XAMS
780192
08-Mar-2017
10:45:50
584
16.745
XAMS
778757
08-Mar-2017
10:45:30
693
16.74
XAMS
778490
08-Mar-2017
10:45:30
712
16.745
XAMS
778488
08-Mar-2017
10:43:08
700
16.745
XAMS
775738
08-Mar-2017
10:43:08
665
16.75
XAMS
775736
08-Mar-2017
10:35:32
163
16.755
XAMS
768593
08-Mar-2017
10:35:32
500
16.755
XAMS
768591
08-Mar-2017
10:35:32
648
16.755
XAMS
768582
08-Mar-2017
10:27:39
605
16.75
XAMS
761482
08-Mar-2017
10:23:23
674
16.75
XAMS
757352
08-Mar-2017
10:22:56
28
16.75
XAMS
756997
08-Mar-2017
10:17:41
615
16.75
XAMS
751541
08-Mar-2017
10:17:36
625
16.755
XAMS
751475
08-Mar-2017
10:17:08
583
16.76
XAMS
751237
08-Mar-2017
10:17:01
256
16.76
XAMS
751126
08-Mar-2017
10:11:13
713
16.75
XAMS
745958
08-Mar-2017
10:09:00
677
16.75
XAMS
743869
08-Mar-2017
10:07:26
725
16.75
XAMS
742034
08-Mar-2017
10:06:49
728
16.75
XAMS
741557
08-Mar-2017
10:06:11
710
16.75
XAMS
740743
08-Mar-2017
10:06:11
609
16.75
XAMS
740741
08-Mar-2017
09:55:47
317
16.75
XAMS
724037
08-Mar-2017
09:55:47
400
16.75
XAMS
724035
08-Mar-2017
09:55:47
722
16.75
XAMS
724033
08-Mar-2017
09:55:47
600
16.75
XAMS
724028
08-Mar-2017
09:52:28
323
16.75
XAMS
717295
08-Mar-2017
09:52:28
400
16.75
XAMS
717293
08-Mar-2017
09:52:28
653
16.75
XAMS
717289
08-Mar-2017
09:45:26
327
16.73
XAMS
706160
08-Mar-2017
09:45:26
394
16.73
XAMS
706139
08-Mar-2017
09:44:04
606
16.735
XAMS
703640
08-Mar-2017
09:37:38
617
16.72
XAMS
692492
08-Mar-2017
09:32:54
302
16.735
XAMS
684747
08-Mar-2017
09:32:54
418
16.735
XAMS
684745
08-Mar-2017
09:23:55
669
16.73
XAMS
672070
08-Mar-2017
09:22:04
643
16.74
XAMS
670078
08-Mar-2017
09:18:13
612
16.74
XAMS
664201
08-Mar-2017
09:14:34
658
16.73
XAMS
659413
08-Mar-2017
09:12:49
601
16.73
XAMS
657093
08-Mar-2017
09:12:41
202
16.735
XAMS
656943
08-Mar-2017
09:12:41
400
16.735
XAMS
656941
08-Mar-2017
09:12:41
84
16.735
XAMS
656939
08-Mar-2017
09:12:41
414
16.735
XAMS
656937
08-Mar-2017
09:12:41
390
16.735
XAMS
656935
08-Mar-2017
09:12:41
2696
16.735
XAMS
656933
08-Mar-2017
09:12:41
2168
16.735
XAMS
656931
08-Mar-2017
09:10:40
452
16.73
XAMS
654477
08-Mar-2017
09:10:40
329
16.73
XAMS
654479
08-Mar-2017
09:10:40
7
16.73
XAMS
654475
08-Mar-2017
09:08:07
317
16.76
XAMS
651091
08-Mar-2017
09:08:07
282
16.76
XAMS
651089
08-Mar-2017
09:08:07
118
16.76
XAMS
651086
08-Mar-2017
09:08:07
136
16.76
XAMS
651084
08-Mar-2017
09:08:07
330
16.755
XAMS
651082
08-Mar-2017
09:07:47
184
16.775
XAMS
650587
08-Mar-2017
09:07:47
348
16.775
XAMS
650583
08-Mar-2017
09:07:47
59
16.775
XAMS
650585
08-Mar-2017
09:00:12
346
16.77
XAMS
640785
08-Mar-2017
09:00:12
353
16.77
XAMS
640783
08-Mar-2017
08:52:59
631
16.785
XAMS
627612
08-Mar-2017
08:50:05
704
16.795
XAMS
621540
08-Mar-2017
08:50:05
752
16.8
XAMS
621538
08-Mar-2017
08:45:54
644
16.785
XAMS
613480
08-Mar-2017
08:44:20
149
16.785
XAMS
610777
08-Mar-2017
08:44:20
470
16.785
XAMS
610775
08-Mar-2017
08:44:20
629
16.785
XAMS
610772
08-Mar-2017
08:37:08
687
16.79
XAMS
599147
08-Mar-2017
08:34:49
664
16.805
XAMS
595727
08-Mar-2017
08:27:46
130
16.79
XAMS
586431
08-Mar-2017
08:27:46
482
16.79
XAMS
586429
08-Mar-2017
08:26:15
595
16.8
XAMS
583950
08-Mar-2017
08:21:15
638
16.775
XAMS
575245
08-Mar-2017
08:21:04
244
16.78
XAMS
575009
08-Mar-2017
08:21:04
430
16.78
XAMS
575007
08-Mar-2017
08:21:01
437
16.785
XAMS
574928
08-Mar-2017
08:21:01
254
16.785
XAMS
574926
08-Mar-2017
08:17:35
605
16.78
XAMS
570130
08-Mar-2017
08:17:29
641
16.785
XAMS
570018
08-Mar-2017
08:17:10
699
16.79
XAMS
569640
08-Mar-2017
08:12:00
706
16.775
XAMS
562512
08-Mar-2017
08:12:00
608
16.78
XAMS
562507
08-Mar-2017
08:10:46
164
16.77
XAMS
560852
08-Mar-2017
08:10:46
522
16.77
XAMS
560850
08-Mar-2017
08:10:40
624
16.78
XAMS
560701

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