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

RelxAnnouncement

09/03/2017 17:35

RNS Number : 0787Z
RELX PLC
09 March 2017
9 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 167,758 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1539.8063 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 65,020,767ordinary shares in treasury, and has 1,079,581,078 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 5,605,480 shares.
RELX NV announces that today it purchased through UBS Limited 149,364 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 16.8438per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 58,198,881ordinary shares in treasury, and has 962,413,942 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 4,994,503 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:  
9 March 2017
Number of ordinary shares purchased:
167,758
Volume weighted average price paid per share (p):
1539.8063
Disaggregated information
Transaction Date 
Transaction Time
Volume
Price (p)
Platform Code
MatchId
09-Mar-2017
16:27:47
728
1547.00
XLON
1346029
09-Mar-2017
16:27:47
400
1547.00
XLON
1346023
09-Mar-2017
16:27:47
731
1547.00
XLON
1346027
09-Mar-2017
16:27:47
1,122
1547.00
XLON
1346025
09-Mar-2017
16:26:47
500
1547.00
XLON
1342735
09-Mar-2017
16:26:47
193
1547.00
XLON
1342737
09-Mar-2017
16:26:47
500
1547.00
XLON
1342733
09-Mar-2017
16:26:47
542
1547.00
XLON
1342731
09-Mar-2017
16:25:27
94
1546.00
XLON
1339032
09-Mar-2017
16:25:27
104
1546.00
XLON
1339030
09-Mar-2017
16:25:27
196
1546.00
XLON
1339028
09-Mar-2017
16:25:27
128
1546.00
XLON
1339026
09-Mar-2017
16:25:27
542
1546.00
XLON
1339024
09-Mar-2017
16:25:27
492
1546.00
XLON
1339022
09-Mar-2017
16:24:07
484
1546.00
XLON
1334506
09-Mar-2017
16:24:07
800
1546.00
XLON
1334504
09-Mar-2017
16:20:41
884
1546.00
XLON
1323860
09-Mar-2017
16:20:41
500
1546.00
XLON
1323856
09-Mar-2017
16:20:41
793
1546.00
XLON
1323858
09-Mar-2017
16:20:41
1,495
1546.00
XLON
1323854
09-Mar-2017
16:14:20
1,217
1545.00
XLON
1304258
09-Mar-2017
16:14:20
1,718
1545.00
XLON
1304256
09-Mar-2017
16:10:34
2,326
1546.00
XLON
1294501
09-Mar-2017
16:10:34
1,484
1546.00
XLON
1294499
09-Mar-2017
16:10:27
345
1547.00
XLON
1294209
09-Mar-2017
16:10:27
143
1547.00
XLON
1294205
09-Mar-2017
16:10:27
800
1547.00
XLON
1294207
09-Mar-2017
16:03:41
114
1545.00
XLON
1275228
09-Mar-2017
16:01:53
1,229
1545.00
XLON
1270671
09-Mar-2017
15:57:13
1,274
1544.00
XLON
1258113
09-Mar-2017
15:54:37
156
1545.00
XLON
1250029
09-Mar-2017
15:54:37
1,708
1545.00
XLON
1250027
09-Mar-2017
15:54:10
1,620
1546.00
XLON
1248743
09-Mar-2017
15:54:10
1,713
1546.00
XLON
1248741
09-Mar-2017
15:54:10
162
1546.00
XLON
1248739
09-Mar-2017
15:54:10
918
1546.00
XLON
1248737
09-Mar-2017
15:40:40
664
1543.00
XLON
1219012
09-Mar-2017
15:40:40
59
1543.00
XLON
1219014
09-Mar-2017
15:40:19
500
1543.00
XLON
1218343
09-Mar-2017
15:38:04
1,168
1543.00
XLON
1211112
09-Mar-2017
15:36:05
2,131
1543.00
XLON
1205341
09-Mar-2017
15:27:40
1,251
1542.00
XLON
1179497
09-Mar-2017
15:27:40
611
1542.00
XLON
1179495
09-Mar-2017
15:25:49
200
1542.00
XLON
1174658
09-Mar-2017
15:25:18
588
1542.00
XLON
1172740
09-Mar-2017
15:23:42
969
1543.00
XLON
1168079
09-Mar-2017
15:23:42
733
1543.00
XLON
1168081
09-Mar-2017
15:23:42
2,253
1543.00
XLON
1168083
09-Mar-2017
15:23:42
1,241
1543.00
XLON
1168085
09-Mar-2017
15:23:42
158
1543.00
XLON
1168087
09-Mar-2017
15:23:42
1,035
1543.00
XLON
1168089
09-Mar-2017
15:23:07
137
1544.00
XLON
1166566
09-Mar-2017
15:23:07
1,000
1544.00
XLON
1166564
09-Mar-2017
15:20:07
437
1544.00
XLON
1158382
09-Mar-2017
15:20:07
579
1544.00
XLON
1158380
09-Mar-2017
15:20:07
208
1544.00
XLON
1158378
09-Mar-2017
15:20:07
89
1544.00
XLON
1158376
09-Mar-2017
15:14:21
470
1542.00
XLON
1141404
09-Mar-2017
15:14:21
626
1542.00
XLON
1141402
09-Mar-2017
15:14:21
1,992
1542.00
XLON
1141400
09-Mar-2017
15:09:04
368
1540.00
XLON
1127121
09-Mar-2017
14:55:04
2,724
1539.00
XLON
1085882
09-Mar-2017
14:39:46
1,121
1537.00
XLON
1048857
09-Mar-2017
14:38:24
93
1537.00
XLON
1045975
09-Mar-2017
14:38:24
1,056
1537.00
XLON
1045973
09-Mar-2017
14:30:14
652
1537.00
XLON
1025731
09-Mar-2017
14:30:14
403
1537.00
XLON
1025729
09-Mar-2017
14:30:13
728
1537.00
XLON
1025681
09-Mar-2017
14:30:13
501
1537.00
XLON
1025679
09-Mar-2017
14:30:13
1,160
1537.00
XLON
1025677
09-Mar-2017
14:25:29
1,274
1537.00
XLON
1013816
09-Mar-2017
14:17:02
1,240
1537.00
XLON
999624
09-Mar-2017
14:13:15
904
1538.00
XLON
993288
09-Mar-2017
14:13:00
272
1538.00
XLON
992867
09-Mar-2017
14:08:21
208
1539.00
XLON
985184
09-Mar-2017
14:08:21
605
1539.00
XLON
985182
09-Mar-2017
14:08:21
1,131
1539.00
XLON
985178
09-Mar-2017
14:03:21
1,056
1540.00
XLON
978566
09-Mar-2017
14:03:21
134
1540.00
XLON
978564
09-Mar-2017
14:03:21
974
1540.00
XLON
978562
09-Mar-2017
13:57:03
1,148
1539.00
XLON
968174
09-Mar-2017
13:57:03
803
1539.00
XLON
968170
09-Mar-2017
13:57:03
441
1539.00
XLON
968172
09-Mar-2017
13:53:46
233
1539.00
XLON
961681
09-Mar-2017
13:53:46
1,535
1539.00
XLON
961679
09-Mar-2017
13:49:03
1,097
1540.00
XLON
955135
09-Mar-2017
13:49:03
1,244
1540.00
XLON
955133
09-Mar-2017
13:49:03
1,822
1540.00
XLON
955131
09-Mar-2017
13:33:44
1,509
1537.00
XLON
931496
09-Mar-2017
13:29:32
1,198
1537.00
XLON
925844
09-Mar-2017
13:25:12
1,247
1538.00
XLON
921411
09-Mar-2017
13:25:12
1,144
1538.00
XLON
921413
09-Mar-2017
13:14:46
536
1539.00
XLON
909467
09-Mar-2017
13:14:46
1,066
1539.00
XLON
909463
09-Mar-2017
13:14:46
634
1539.00
XLON
909465
09-Mar-2017
13:14:46
361
1539.00
XLON
909461
09-Mar-2017
13:14:46
733
1539.00
XLON
909459
09-Mar-2017
12:59:13
1,049
1539.00
XLON
891395
09-Mar-2017
12:59:13
239
1539.00
XLON
891393
09-Mar-2017
12:57:29
900
1539.00
XLON
888995
09-Mar-2017
12:53:25
1,957
1539.00
XLON
884984
09-Mar-2017
12:52:11
1,138
1540.00
XLON
883576
09-Mar-2017
12:52:11
3,343
1540.00
XLON
883574
09-Mar-2017
12:21:26
1,071
1538.00
XLON
850959
09-Mar-2017
12:21:26
25
1538.00
XLON
850957
09-Mar-2017
12:14:00
1,000
1539.00
XLON
844291
09-Mar-2017
12:14:00
555
1539.00
XLON
844289
09-Mar-2017
12:14:00
655
1539.00
XLON
844287
09-Mar-2017
12:03:32
1,175
1539.00
XLON
835693
09-Mar-2017
12:03:32
1,417
1539.00
XLON
835691
09-Mar-2017
11:47:54
1,130
1537.00
XLON
818976
09-Mar-2017
11:38:49
1,057
1535.00
XLON
810459
09-Mar-2017
11:34:11
1,213
1536.00
XLON
805965
09-Mar-2017
11:27:27
358
1537.00
XLON
799432
09-Mar-2017
11:27:27
810
1537.00
XLON
799434
09-Mar-2017
11:23:01
1,262
1538.00
XLON
794682
09-Mar-2017
11:16:28
1,191
1538.00
XLON
786588
09-Mar-2017
11:11:20
1,269
1538.00
XLON
781100
09-Mar-2017
11:05:32
45
1539.00
XLON
773713
09-Mar-2017
11:05:32
733
1539.00
XLON
773711
09-Mar-2017
11:05:32
467
1539.00
XLON
773709
09-Mar-2017
11:02:44
1,222
1540.00
XLON
770303
09-Mar-2017
11:01:01
1,142
1541.00
XLON
768117
09-Mar-2017
10:45:15
1,184
1541.00
XLON
749671
09-Mar-2017
10:40:52
1,263
1542.00
XLON
744123
09-Mar-2017
10:38:30
1,249
1542.00
XLON
741529
09-Mar-2017
10:37:16
1,256
1543.00
XLON
740095
09-Mar-2017
10:33:13
1,184
1544.00
XLON
735505
09-Mar-2017
10:33:13
615
1544.00
XLON
735503
09-Mar-2017
10:33:13
626
1544.00
XLON
735501
09-Mar-2017
10:24:22
1,777
1543.00
XLON
724075
09-Mar-2017
10:22:37
1,185
1544.00
XLON
721765
09-Mar-2017
10:19:20
579
1544.00
XLON
716885
09-Mar-2017
10:19:20
195
1544.00
XLON
716883
09-Mar-2017
10:19:20
523
1544.00
XLON
716881
09-Mar-2017
10:19:20
1,797
1544.00
XLON
716877
09-Mar-2017
10:19:20
3,197
1544.00
XLON
716879
09-Mar-2017
09:50:06
336
1538.00
XLON
672971
09-Mar-2017
09:50:06
800
1538.00
XLON
672969
09-Mar-2017
09:50:06
1,056
1538.00
XLON
672967
09-Mar-2017
09:50:06
1,250
1538.00
XLON
672965
09-Mar-2017
09:47:08
1,056
1539.00
XLON
669121
09-Mar-2017
09:41:31
1,908
1539.00
XLON
661884
09-Mar-2017
09:27:20
56
1536.00
XLON
640087
09-Mar-2017
09:27:20
500
1536.00
XLON
640085
09-Mar-2017
09:27:20
600
1536.00
XLON
640083
09-Mar-2017
09:27:20
1,217
1536.00
XLON
640081
09-Mar-2017
09:21:56
1,490
1537.00
XLON
631366
09-Mar-2017
09:21:05
416
1537.00
XLON
629812
09-Mar-2017
09:21:05
72
1537.00
XLON
629810
09-Mar-2017
09:21:05
781
1537.00
XLON
629808
09-Mar-2017
09:21:05
1,366
1537.00
XLON
629806
09-Mar-2017
09:16:57
1,217
1537.00
XLON
622945
09-Mar-2017
09:16:57
862
1537.00
XLON
622943
09-Mar-2017
09:16:57
3,302
1537.00
XLON
622941
09-Mar-2017
09:01:28
1,544
1533.00
XLON
600538
09-Mar-2017
08:52:58
1,196
1531.00
XLON
581762
09-Mar-2017
08:48:00
1,242
1531.00
XLON
572065
09-Mar-2017
08:47:42
787
1532.00
XLON
571410
09-Mar-2017
08:47:42
622
1532.00
XLON
571408
09-Mar-2017
08:44:38
1,058
1532.00
XLON
565770
09-Mar-2017
08:37:09
1,118
1531.00
XLON
551680
09-Mar-2017
08:31:34
1,166
1530.00
XLON
541205
09-Mar-2017
08:30:54
1,228
1531.00
XLON
539653
09-Mar-2017
08:25:44
732
1531.00
XLON
530486
09-Mar-2017
08:25:44
381
1531.00
XLON
530484
09-Mar-2017
08:24:02
1,201
1531.00
XLON
527340
09-Mar-2017
08:17:13
464
1531.00
XLON
514531
09-Mar-2017
08:17:13
616
1531.00
XLON
514529
09-Mar-2017
08:15:01
242
1533.00
XLON
510099
09-Mar-2017
08:15:01
812
1533.00
XLON
510101
09-Mar-2017
08:15:01
1,095
1533.00
XLON
510096
09-Mar-2017
08:07:18
1,180
1534.00
XLON
494897
09-Mar-2017
08:06:48
261
1535.00
XLON
493863
09-Mar-2017
08:06:48
900
1535.00
XLON
493861
09-Mar-2017
08:06:37
1,241
1536.00
XLON
493425
09-Mar-2017
08:06:24
1,216
1537.00
XLON
493024
09-Mar-2017
08:05:11
1,768
1538.00
XLON
490424
09-Mar-2017
08:03:54
1,290
1538.00
XLON
488170
09-Mar-2017
08:02:02
1,179
1535.00
XLON
483674
09-Mar-2017
08:00:10
1,272
1534.00
XLON
476776
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: 
9 March 2017
Number of ordinary shares purchased:
149,364
Volume weighted average price paid per share ():
16.8438
Disaggregated Information 
Transaction Date 
Transaction Time
Volume
Price ()
Platform Code
MatchId
09-Mar-2017
16:28:58
1113
16.9
XAMS
1349917
09-Mar-2017
16:28:58
181
16.9
XAMS
1349915
09-Mar-2017
16:28:58
243
16.9
XAMS
1349913
09-Mar-2017
16:28:36
100
16.895
XAMS
1349048
09-Mar-2017
16:28:01
15
16.895
XAMS
1347028
09-Mar-2017
16:27:18
1210
16.89
XAMS
1344743
09-Mar-2017
16:27:18
158
16.89
XAMS
1344740
09-Mar-2017
16:26:34
54
16.89
XAMS
1342171
09-Mar-2017
16:25:45
200
16.89
XAMS
1339551
09-Mar-2017
16:25:45
500
16.89
XAMS
1339549
09-Mar-2017
16:25:08
212
16.885
XAMS
1338105
09-Mar-2017
16:24:34
215
16.885
XAMS
1336187
09-Mar-2017
16:24:02
100
16.885
XAMS
1334262
09-Mar-2017
16:23:35
211
16.885
XAMS
1332750
09-Mar-2017
16:23:35
553
16.885
XAMS
1332748
09-Mar-2017
16:23:35
38
16.885
XAMS
1332744
09-Mar-2017
16:23:35
841
16.885
XAMS
1332742
09-Mar-2017
16:23:12
400
16.89
XAMS
1331509
09-Mar-2017
16:23:12
144
16.89
XAMS
1331507
09-Mar-2017
16:23:12
144
16.89
XAMS
1331511
09-Mar-2017
16:22:25
484
16.89
XAMS
1328690
09-Mar-2017
16:22:25
500
16.89
XAMS
1328688
09-Mar-2017
16:18:31
589
16.875
XAMS
1316448
09-Mar-2017
16:18:31
715
16.875
XAMS
1316446
09-Mar-2017
16:17:46
584
16.87
XAMS
1314083
09-Mar-2017
16:14:43
676
16.88
XAMS
1305289
09-Mar-2017
16:13:33
686
16.885
XAMS
1302212
09-Mar-2017
16:12:48
632
16.89
XAMS
1300254
09-Mar-2017
16:10:48
779
16.89
XAMS
1295126
09-Mar-2017
16:10:41
28
16.89
XAMS
1294770
09-Mar-2017
16:10:34
1661
16.895
XAMS
1294495
09-Mar-2017
16:05:27
928
16.885
XAMS
1279718
09-Mar-2017
16:05:27
480
16.885
XAMS
1279716
09-Mar-2017
16:03:05
755
16.88
XAMS
1273558
09-Mar-2017
16:02:00
1996
16.88
XAMS
1270931
09-Mar-2017
15:57:13
624
16.865
XAMS
1258110
09-Mar-2017
15:54:16
675
16.875
XAMS
1248939
09-Mar-2017
15:54:11
629
16.88
XAMS
1248768
09-Mar-2017
15:54:11
618
16.88
XAMS
1248770
09-Mar-2017
15:51:02
803
16.875
XAMS
1242052
09-Mar-2017
15:48:25
127
16.865
XAMS
1236193
09-Mar-2017
15:48:25
278
16.865
XAMS
1236191
09-Mar-2017
15:48:25
297
16.865
XAMS
1236189
09-Mar-2017
15:48:25
922
16.865
XAMS
1236187
09-Mar-2017
15:48:25
364
16.865
XAMS
1236185
09-Mar-2017
15:42:57
283
16.85
XAMS
1224324
09-Mar-2017
15:42:56
400
16.85
XAMS
1224312
09-Mar-2017
15:40:52
721
16.845
XAMS
1219322
09-Mar-2017
15:40:02
694
16.85
XAMS
1217278
09-Mar-2017
15:39:10
678
16.85
XAMS
1215227
09-Mar-2017
15:36:05
213
16.845
XAMS
1205357
09-Mar-2017
15:36:05
410
16.845
XAMS
1205353
09-Mar-2017
15:36:05
667
16.845
XAMS
1205347
09-Mar-2017
15:33:00
261
16.845
XAMS
1194978
09-Mar-2017
15:32:52
329
16.845
XAMS
1193551
09-Mar-2017
15:32:31
696
16.85
XAMS
1192449
09-Mar-2017
15:30:51
1181
16.845
XAMS
1188216
09-Mar-2017
15:25:23
666
16.845
XAMS
1173136
09-Mar-2017
15:24:19
715
16.845
XAMS
1169605
09-Mar-2017
15:23:43
612
16.85
XAMS
1168112
09-Mar-2017
15:18:16
688
16.85
XAMS
1153524
09-Mar-2017
15:17:55
583
16.855
XAMS
1152449
09-Mar-2017
15:17:55
144
16.855
XAMS
1152447
09-Mar-2017
15:17:55
343
16.855
XAMS
1152443
09-Mar-2017
15:17:55
648
16.855
XAMS
1152441
09-Mar-2017
15:17:55
256
16.855
XAMS
1152445
09-Mar-2017
15:14:11
590
16.845
XAMS
1140698
09-Mar-2017
15:14:11
365
16.845
XAMS
1140696
09-Mar-2017
15:14:04
100
16.845
XAMS
1140314
09-Mar-2017
15:14:04
100
16.845
XAMS
1140306
09-Mar-2017
15:13:52
100
16.845
XAMS
1139336
09-Mar-2017
15:13:46
1
16.845
XAMS
1139135
09-Mar-2017
15:09:51
816
16.83
XAMS
1129369
09-Mar-2017
15:09:51
386
16.83
XAMS
1129367
09-Mar-2017
15:09:49
200
16.83
XAMS
1129314
09-Mar-2017
15:03:39
704
16.825
XAMS
1111122
09-Mar-2017
15:03:00
446
16.83
XAMS
1109273
09-Mar-2017
15:03:00
212
16.83
XAMS
1109271
09-Mar-2017
15:02:00
566
16.835
XAMS
1105808
09-Mar-2017
15:02:00
152
16.835
XAMS
1105806
09-Mar-2017
15:02:00
586
16.835
XAMS
1105804
09-Mar-2017
14:57:36
587
16.835
XAMS
1091229
09-Mar-2017
14:54:09
258
16.825
XAMS
1083870
09-Mar-2017
14:54:09
421
16.825
XAMS
1083868
09-Mar-2017
14:53:30
240
16.825
XAMS
1082612
09-Mar-2017
14:53:25
360
16.825
XAMS
1082391
09-Mar-2017
14:51:04
521
16.825
XAMS
1077425
09-Mar-2017
14:51:01
75
16.825
XAMS
1077318
09-Mar-2017
14:50:49
75
16.825
XAMS
1076911
09-Mar-2017
14:50:46
760
16.825
XAMS
1076751
09-Mar-2017
14:50:45
694
16.825
XAMS
1076736
09-Mar-2017
14:50:45
696
16.825
XAMS
1076734
09-Mar-2017
14:46:27
86
16.815
XAMS
1064472
09-Mar-2017
14:46:27
593
16.815
XAMS
1064474
09-Mar-2017
14:46:27
686
16.815
XAMS
1064476
09-Mar-2017
14:40:25
635
16.81
XAMS
1050265
09-Mar-2017
14:39:46
692
16.815
XAMS
1048859
09-Mar-2017
14:38:16
221
16.82
XAMS
1045674
09-Mar-2017
14:38:16
138
16.82
XAMS
1045672
09-Mar-2017
14:38:16
310
16.82
XAMS
1045670
09-Mar-2017
14:35:54
630
16.82
XAMS
1040750
09-Mar-2017
14:35:14
590
16.825
XAMS
1039150
09-Mar-2017
14:32:45
678
16.82
XAMS
1032886
09-Mar-2017
14:30:13
587
16.825
XAMS
1025672
09-Mar-2017
14:30:13
333
16.825
XAMS
1025649
09-Mar-2017
14:30:13
550
16.825
XAMS
1025645
09-Mar-2017
14:30:13
824
16.825
XAMS
1025626
09-Mar-2017
14:26:38
345
16.815
XAMS
1016154
09-Mar-2017
14:23:01
710
16.805
XAMS
1009540
09-Mar-2017
14:22:11
716
16.805
XAMS
1008291
09-Mar-2017
14:17:36
671
16.8
XAMS
1000580
09-Mar-2017
14:15:05
516
16.805
XAMS
996792
09-Mar-2017
14:15:05
145
16.805
XAMS
996794
09-Mar-2017
14:13:15
616
16.82
XAMS
993286
09-Mar-2017
14:10:01
612
16.83
XAMS
987710
09-Mar-2017
14:10:01
61
16.83
XAMS
987708
09-Mar-2017
14:08:21
712
16.84
XAMS
985180
09-Mar-2017
14:06:00
720
16.84
XAMS
982054
09-Mar-2017
14:03:14
646
16.86
XAMS
978304
09-Mar-2017
14:02:25
655
16.87
XAMS
976927
09-Mar-2017
13:57:36
692
16.85
XAMS
968924
09-Mar-2017
13:56:38
691
16.86
XAMS
967629
09-Mar-2017
13:53:55
700
16.865
XAMS
961945
09-Mar-2017
13:52:27
581
16.89
XAMS
959664
09-Mar-2017
13:52:27
660
16.89
XAMS
959662
09-Mar-2017
13:49:24
658
16.885
XAMS
955581
09-Mar-2017
13:49:24
681
16.885
XAMS
955579
09-Mar-2017
13:47:01
633
16.89
XAMS
952274
09-Mar-2017
13:47:01
699
16.89
XAMS
952272
09-Mar-2017
13:44:33
1063
16.89
XAMS
949244
09-Mar-2017
13:44:33
670
16.89
XAMS
949246
09-Mar-2017
13:38:16
610
16.875
XAMS
940005
09-Mar-2017
13:35:28
600
16.86
XAMS
934938
09-Mar-2017
13:35:23
580
16.865
XAMS
934774
09-Mar-2017
13:33:44
707
16.86
XAMS
931486
09-Mar-2017
13:32:54
619
16.865
XAMS
930386
09-Mar-2017
13:28:17
596
16.87
XAMS
924498
09-Mar-2017
13:23:26
600
16.88
XAMS
919227
09-Mar-2017
13:19:28
619
16.88
XAMS
914738
09-Mar-2017
13:19:28
84
16.88
XAMS
914736
09-Mar-2017
13:14:47
649
16.885
XAMS
909481
09-Mar-2017
13:14:46
706
16.89
XAMS
909469
09-Mar-2017
13:14:46
652
16.89
XAMS
909457
09-Mar-2017
13:14:46
947
16.89
XAMS
909455
09-Mar-2017
13:09:10
816
16.89
XAMS
903866
09-Mar-2017
13:08:19
872
16.89
XAMS
902832
09-Mar-2017
12:59:20
269
16.87
XAMS
891629
09-Mar-2017
12:59:20
416
16.87
XAMS
891627
09-Mar-2017
12:52:59
422
16.865
XAMS
884455
09-Mar-2017
12:52:59
276
16.865
XAMS
884453
09-Mar-2017
12:51:43
202
16.87
XAMS
882880
09-Mar-2017
12:51:43
178
16.87
XAMS
882878
09-Mar-2017
12:51:43
84
16.87
XAMS
882876
09-Mar-2017
12:51:43
260
16.87
XAMS
882874
09-Mar-2017
12:51:43
925
16.87
XAMS
882870
09-Mar-2017
12:51:43
1124
16.87
XAMS
882868
09-Mar-2017
12:47:50
1532
16.875
XAMS
878538
09-Mar-2017
12:47:50
31
16.875
XAMS
878536
09-Mar-2017
12:47:50
156
16.875
XAMS
878534
09-Mar-2017
12:47:50
592
16.875
XAMS
878532
09-Mar-2017
12:28:40
425
16.83
XAMS
857852
09-Mar-2017
12:28:39
224
16.835
XAMS
857850
09-Mar-2017
12:28:39
373
16.835
XAMS
857848
09-Mar-2017
12:21:50
721
16.835
XAMS
851366
09-Mar-2017
12:21:26
711
16.84
XAMS
850961
09-Mar-2017
12:14:00
582
16.845
XAMS
844304
09-Mar-2017
12:11:05
597
16.84
XAMS
841836
09-Mar-2017
12:11:05
590
16.84
XAMS
841832
09-Mar-2017
12:03:32
555
16.84
XAMS
835713
09-Mar-2017
12:03:32
150
16.84
XAMS
835715
09-Mar-2017
12:02:13
668
16.835
XAMS
833708
09-Mar-2017
11:56:14
72
16.82
XAMS
827578
09-Mar-2017
11:56:14
80
16.82
XAMS
827576
09-Mar-2017
11:56:14
458
16.82
XAMS
827574
09-Mar-2017
11:56:13
4
16.82
XAMS
827572
09-Mar-2017
11:56:13
625
16.82
XAMS
827570
09-Mar-2017
11:46:18
421
16.825
XAMS
817747
09-Mar-2017
11:46:18
697
16.825
XAMS
817736
09-Mar-2017
11:38:49
226
16.8
XAMS
810466
09-Mar-2017
11:38:49
369
16.8
XAMS
810463
09-Mar-2017
11:34:13
616
16.81
XAMS
806021
09-Mar-2017
11:30:06
672
16.815
XAMS
802023
09-Mar-2017
11:27:27
294
16.825
XAMS
799438
09-Mar-2017
11:27:27
347
16.825
XAMS
799436
09-Mar-2017
11:23:01
637
16.83
XAMS
794680
09-Mar-2017
11:20:42
675
16.84
XAMS
791727
09-Mar-2017
11:16:28
706
16.84
XAMS
786590
09-Mar-2017
11:11:20
603
16.835
XAMS
781102
09-Mar-2017
11:11:12
38
16.84
XAMS
780978
09-Mar-2017
11:11:12
555
16.84
XAMS
780976
09-Mar-2017
11:04:54
719
16.85
XAMS
773028
09-Mar-2017
11:01:02
650
16.87
XAMS
768155
09-Mar-2017
11:00:40
292
16.875
XAMS
767659
09-Mar-2017
11:00:40
382
16.875
XAMS
767657
09-Mar-2017
11:00:40
42
16.875
XAMS
767655
09-Mar-2017
10:59:10
589
16.88
XAMS
765614
09-Mar-2017
10:57:50
906
16.875
XAMS
764119
09-Mar-2017
10:45:15
588
16.87
XAMS
749673
09-Mar-2017
10:38:50
682
16.88
XAMS
742033
09-Mar-2017
10:37:16
397
16.89
XAMS
740099
09-Mar-2017
10:37:16
255
16.89
XAMS
740097
09-Mar-2017
10:32:53
635
16.895
XAMS
735076
09-Mar-2017
10:30:44
601
16.9
XAMS
732318
09-Mar-2017
10:26:49
693
16.885
XAMS
727501
09-Mar-2017
10:24:22
152
16.885
XAMS
724077
09-Mar-2017
10:24:22
508
16.885
XAMS
724079
09-Mar-2017
10:22:39
621
16.89
XAMS
721832
09-Mar-2017
10:22:39
29
16.89
XAMS
721830
09-Mar-2017
10:19:43
697
16.89
XAMS
717898
09-Mar-2017
10:19:42
133
16.89
XAMS
717866
09-Mar-2017
10:19:42
564
16.89
XAMS
717860
09-Mar-2017
10:19:42
608
16.89
XAMS
717858
09-Mar-2017
10:18:51
343
16.89
XAMS
715967
09-Mar-2017
10:07:38
585
16.865
XAMS
699638
09-Mar-2017
10:05:17
688
16.865
XAMS
696943
09-Mar-2017
10:03:00
723
16.855
XAMS
694401
09-Mar-2017
09:56:05
671
16.835
XAMS
682739
09-Mar-2017
09:56:05
719
16.835
XAMS
682737
09-Mar-2017
09:50:06
601
16.83
XAMS
672973
09-Mar-2017
09:50:06
604
16.83
XAMS
672963
09-Mar-2017
09:46:34
658
16.825
XAMS
668382
09-Mar-2017
09:41:39
119
16.825
XAMS
662038
09-Mar-2017
09:41:31
514
16.825
XAMS
661886
09-Mar-2017
09:41:20
56
16.83
XAMS
661693
09-Mar-2017
09:41:20
540
16.83
XAMS
661695
09-Mar-2017
09:38:05
633
16.825
XAMS
656422
09-Mar-2017
09:35:24
630
16.81
XAMS
652363
09-Mar-2017
09:34:25
24
16.81
XAMS
650913
09-Mar-2017
09:34:25
640
16.81
XAMS
650911
09-Mar-2017
09:33:43
631
16.81
XAMS
649824
09-Mar-2017
09:30:46
605
16.81
XAMS
645015
09-Mar-2017
09:27:36
646
16.805
XAMS
640416
09-Mar-2017
09:26:40
407
16.81
XAMS
639172
09-Mar-2017
09:26:40
196
16.81
XAMS
639170
09-Mar-2017
09:22:11
55
16.81
XAMS
632187
09-Mar-2017
09:22:11
616
16.81
XAMS
632185
09-Mar-2017
09:21:56
669
16.81
XAMS
631364
09-Mar-2017
09:18:58
267
16.82
XAMS
625535
09-Mar-2017
09:18:27
275
16.82
XAMS
624911
09-Mar-2017
09:18:27
61
16.82
XAMS
624909
09-Mar-2017
09:18:27
379
16.82
XAMS
624906
09-Mar-2017
09:18:26
400
16.82
XAMS
624883
09-Mar-2017
09:16:57
595
16.81
XAMS
622953
09-Mar-2017
09:16:57
628
16.81
XAMS
622951
09-Mar-2017
09:16:57
76
16.81
XAMS
622949
09-Mar-2017
09:16:57
675
16.81
XAMS
622947
09-Mar-2017
09:08:46
807
16.795
XAMS
611944
09-Mar-2017
09:08:46
1000
16.795
XAMS
611942
09-Mar-2017
09:01:12
687
16.785
XAMS
600135
09-Mar-2017
08:59:16
23
16.79
XAMS
596448
09-Mar-2017
08:59:16
640
16.79
XAMS
596446
09-Mar-2017
08:52:58
704
16.765
XAMS
581764
09-Mar-2017
08:51:46
644
16.77
XAMS
579651
09-Mar-2017
08:50:23
648
16.77
XAMS
576922
09-Mar-2017
08:47:45
702
16.78
XAMS
571533
09-Mar-2017
08:47:42
598
16.785
XAMS
571374
09-Mar-2017
08:47:15
710
16.79
XAMS
570547
09-Mar-2017
08:45:57
692
16.795
XAMS
568315
09-Mar-2017
08:44:15
25
16.785
XAMS
565121
09-Mar-2017
08:44:15
130
16.785
XAMS
565111
09-Mar-2017
08:44:15
583
16.785
XAMS
565109
09-Mar-2017
08:40:01
466
16.775
XAMS
556663
09-Mar-2017
08:37:09
134
16.77
XAMS
551678
09-Mar-2017
08:37:09
466
16.77
XAMS
551676
09-Mar-2017
08:36:16
718
16.775
XAMS
550177
09-Mar-2017
08:31:34
500
16.76
XAMS
541209
09-Mar-2017
08:31:34
181
16.76
XAMS
541207
09-Mar-2017
08:30:54
9
16.775
XAMS
539676
09-Mar-2017
08:30:54
319
16.775
XAMS
539674
09-Mar-2017
08:30:54
393
16.775
XAMS
539672
09-Mar-2017
08:29:24
594
16.78
XAMS
537134
09-Mar-2017
08:25:52
187
16.77
XAMS
530757
09-Mar-2017
08:25:52
400
16.77
XAMS
530755
09-Mar-2017
08:24:01
317
16.78
XAMS
527328
09-Mar-2017
08:24:01
400
16.78
XAMS
527308
09-Mar-2017
08:24:01
586
16.78
XAMS
527296
09-Mar-2017
08:24:01
452
16.78
XAMS
527294
09-Mar-2017
08:24:01
252
16.78
XAMS
527292
09-Mar-2017
08:20:15
263
16.765
XAMS
519878
09-Mar-2017
08:19:55
610
16.77
XAMS
519265
09-Mar-2017
08:17:18
457
16.775
XAMS
514655
09-Mar-2017
08:17:03
204
16.775
XAMS
514216
09-Mar-2017
08:15:55
663
16.785
XAMS
511832
09-Mar-2017
08:15:01
535
16.8
XAMS
510088
09-Mar-2017
08:15:01
73
16.8
XAMS
510086
09-Mar-2017
08:14:52
668
16.805
XAMS
509700
09-Mar-2017
08:13:00
608
16.81
XAMS
506785
09-Mar-2017
08:12:59
141
16.81
XAMS
506762
09-Mar-2017
08:12:59
462
16.81
XAMS
506760
09-Mar-2017
08:08:19
593
16.8
XAMS
496940
09-Mar-2017
08:06:55
527
16.81
XAMS
494099
09-Mar-2017
08:06:55
91
16.81
XAMS
494101
09-Mar-2017
08:06:09
613
16.835
XAMS
492468
09-Mar-2017
08:05:48
670
16.84
XAMS
491519
09-Mar-2017
08:05:19
879
16.845
XAMS
490678
09-Mar-2017
08:05:18
673
16.85
XAMS
490673
09-Mar-2017
08:05:18
1118
16.85
XAMS
490671
09-Mar-2017
08:05:18
209
16.85
XAMS
490669
09-Mar-2017
08:00:21
786
16.8
XAMS
478464

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