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

RelxAnnouncement

10/03/2017 17:20

RNS Number : 2017Z
RELX PLC
10 March 2017
10 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 167,068 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1537.5598 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 65,187,835ordinary shares in treasury, and has 1,079,421,160 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 5,772,548 shares.
RELX NV announces that today it purchased through UBS Limited 148,750 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 16.7326per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 58,347,631ordinary shares in treasury, and has 962,279,034 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 5,143,253 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:  
10 March 2017
Number of ordinary shares purchased:
167,068
Volume weighted average price paid per share (p):
1537.5598
Disaggregated information
Transaction Date 
Transaction Time
Volume
Price (p)
Platform Code
MatchId
10-Mar-2017
16:27:36
382
1537.00
XLON
1260078
10-Mar-2017
16:27:36
1,000
1537.00
XLON
1260072
10-Mar-2017
16:27:36
184
1537.00
XLON
1260076
10-Mar-2017
16:27:36
800
1537.00
XLON
1260074
10-Mar-2017
16:27:36
736
1537.00
XLON
1260070
10-Mar-2017
16:27:36
95
1537.00
XLON
1260068
10-Mar-2017
16:26:36
491
1537.00
XLON
1257792
10-Mar-2017
16:26:36
730
1537.00
XLON
1257790
10-Mar-2017
16:25:05
1,840
1537.00
XLON
1254678
10-Mar-2017
16:25:05
542
1537.00
XLON
1254676
10-Mar-2017
16:25:05
100
1537.00
XLON
1254674
10-Mar-2017
16:25:05
551
1537.00
XLON
1254672
10-Mar-2017
16:22:56
542
1536.00
XLON
1248303
10-Mar-2017
16:22:56
125
1536.00
XLON
1248305
10-Mar-2017
16:22:56
443
1536.00
XLON
1248307
10-Mar-2017
16:21:36
89
1536.00
XLON
1245552
10-Mar-2017
16:21:36
880
1536.00
XLON
1245550
10-Mar-2017
16:21:36
468
1536.00
XLON
1245546
10-Mar-2017
16:19:29
225
1536.00
XLON
1238677
10-Mar-2017
16:19:29
1,026
1536.00
XLON
1238675
10-Mar-2017
16:11:59
1,212
1536.00
XLON
1221286
10-Mar-2017
16:11:59
891
1536.00
XLON
1221284
10-Mar-2017
16:11:59
405
1536.00
XLON
1221282
10-Mar-2017
16:03:59
118
1536.00
XLON
1202872
10-Mar-2017
16:03:59
904
1536.00
XLON
1202870
10-Mar-2017
16:03:59
317
1536.00
XLON
1202874
10-Mar-2017
16:03:30
1,290
1537.00
XLON
1201321
10-Mar-2017
16:03:30
1,081
1537.00
XLON
1201319
10-Mar-2017
16:03:30
1,245
1537.00
XLON
1201317
10-Mar-2017
16:03:30
1,880
1537.00
XLON
1201315
10-Mar-2017
16:03:30
185
1537.00
XLON
1201313
10-Mar-2017
16:00:36
132
1538.00
XLON
1195143
10-Mar-2017
16:00:36
647
1538.00
XLON
1195141
10-Mar-2017
16:00:36
542
1538.00
XLON
1195139
10-Mar-2017
15:48:30
1,202
1537.00
XLON
1170845
10-Mar-2017
15:48:30
343
1537.00
XLON
1170843
10-Mar-2017
15:48:30
921
1537.00
XLON
1170839
10-Mar-2017
15:40:16
155
1538.00
XLON
1153336
10-Mar-2017
15:40:14
1,135
1538.00
XLON
1152971
10-Mar-2017
15:40:03
1,876
1538.00
XLON
1152173
10-Mar-2017
15:40:03
322
1538.00
XLON
1152171
10-Mar-2017
15:39:46
1,040
1539.00
XLON
1149927
10-Mar-2017
15:39:46
274
1539.00
XLON
1149925
10-Mar-2017
15:39:46
5,557
1539.00
XLON
1149923
10-Mar-2017
15:16:00
1,964
1539.00
XLON
1101434
10-Mar-2017
15:12:23
1,209
1540.00
XLON
1094372
10-Mar-2017
15:12:23
4,061
1540.00
XLON
1094370
10-Mar-2017
15:12:23
1,222
1540.00
XLON
1094368
10-Mar-2017
15:09:16
191
1541.00
XLON
1087841
10-Mar-2017
15:09:16
1,000
1541.00
XLON
1087839
10-Mar-2017
14:46:50
586
1535.00
XLON
1038414
10-Mar-2017
14:45:28
1,189
1536.00
XLON
1034807
10-Mar-2017
14:45:28
1,042
1536.00
XLON
1034803
10-Mar-2017
14:45:28
88
1536.00
XLON
1034805
10-Mar-2017
14:37:00
1,260
1537.00
XLON
1014548
10-Mar-2017
14:34:53
86
1538.00
XLON
1009089
10-Mar-2017
14:34:53
1,054
1538.00
XLON
1009087
10-Mar-2017
14:30:03
1,287
1537.00
XLON
995326
10-Mar-2017
14:29:32
1,173
1538.00
XLON
992369
10-Mar-2017
14:29:32
1,303
1538.00
XLON
992367
10-Mar-2017
14:21:50
1,098
1536.00
XLON
980683
10-Mar-2017
14:16:39
898
1537.00
XLON
972104
10-Mar-2017
14:16:39
403
1537.00
XLON
972102
10-Mar-2017
14:14:52
550
1537.00
XLON
969406
10-Mar-2017
14:14:52
509
1537.00
XLON
969408
10-Mar-2017
14:14:52
438
1537.00
XLON
969404
10-Mar-2017
14:12:26
1,312
1537.00
XLON
965948
10-Mar-2017
14:07:09
1,100
1538.00
XLON
957181
10-Mar-2017
14:07:09
119
1538.00
XLON
957042
10-Mar-2017
14:07:09
177
1538.00
XLON
957040
10-Mar-2017
14:07:09
1,115
1538.00
XLON
957038
10-Mar-2017
14:02:55
748
1538.00
XLON
948227
10-Mar-2017
14:02:55
335
1538.00
XLON
948225
10-Mar-2017
13:58:58
1,163
1538.00
XLON
942124
10-Mar-2017
13:55:57
65
1537.00
XLON
937400
10-Mar-2017
13:55:57
756
1537.00
XLON
937396
10-Mar-2017
13:55:57
279
1537.00
XLON
937398
10-Mar-2017
13:49:36
142
1537.00
XLON
927894
10-Mar-2017
13:49:36
1,040
1537.00
XLON
927885
10-Mar-2017
13:42:15
1,107
1537.00
XLON
915570
10-Mar-2017
13:37:01
1,258
1535.00
XLON
907195
10-Mar-2017
13:35:47
1,528
1536.00
XLON
904939
10-Mar-2017
13:33:59
1,614
1537.00
XLON
902068
10-Mar-2017
13:21:25
704
1535.00
XLON
885451
10-Mar-2017
13:16:01
12
1536.00
XLON
879663
10-Mar-2017
13:16:01
800
1536.00
XLON
879661
10-Mar-2017
13:16:01
250
1536.00
XLON
879659
10-Mar-2017
13:16:01
1,130
1536.00
XLON
879649
10-Mar-2017
13:16:01
1,095
1536.00
XLON
879651
10-Mar-2017
13:05:43
194
1535.00
XLON
869302
10-Mar-2017
13:05:43
944
1535.00
XLON
869300
10-Mar-2017
13:04:16
1,295
1536.00
XLON
868063
10-Mar-2017
12:59:52
62
1535.00
XLON
863177
10-Mar-2017
12:58:11
51
1535.00
XLON
861405
10-Mar-2017
12:57:58
60
1535.00
XLON
861192
10-Mar-2017
12:57:47
272
1535.00
XLON
860987
10-Mar-2017
12:57:43
38
1535.00
XLON
860946
10-Mar-2017
12:57:34
734
1535.00
XLON
860738
10-Mar-2017
12:48:53
658
1536.00
XLON
852900
10-Mar-2017
12:48:53
525
1536.00
XLON
852898
10-Mar-2017
12:42:10
910
1537.00
XLON
846285
10-Mar-2017
12:42:10
145
1537.00
XLON
846263
10-Mar-2017
12:38:27
540
1538.00
XLON
842866
10-Mar-2017
12:38:27
1,105
1538.00
XLON
842868
10-Mar-2017
12:38:22
607
1538.00
XLON
842605
10-Mar-2017
12:38:22
551
1538.00
XLON
842560
10-Mar-2017
12:32:17
1,067
1539.00
XLON
835816
10-Mar-2017
12:32:17
1,955
1539.00
XLON
835814
10-Mar-2017
12:05:39
570
1538.00
XLON
811452
10-Mar-2017
12:05:39
723
1538.00
XLON
811450
10-Mar-2017
12:02:24
433
1539.00
XLON
807710
10-Mar-2017
12:02:24
651
1539.00
XLON
807708
10-Mar-2017
12:02:24
832
1539.00
XLON
807700
10-Mar-2017
12:02:24
5,650
1539.00
XLON
807698
10-Mar-2017
11:45:04
1,076
1537.00
XLON
791062
10-Mar-2017
11:34:44
975
1537.00
XLON
781225
10-Mar-2017
11:34:44
179
1537.00
XLON
781223
10-Mar-2017
11:33:35
104
1537.00
XLON
780039
10-Mar-2017
11:33:20
252
1537.00
XLON
779789
10-Mar-2017
11:31:14
813
1537.00
XLON
777809
10-Mar-2017
11:29:01
1,202
1538.00
XLON
775422
10-Mar-2017
11:29:01
122
1538.00
XLON
775420
10-Mar-2017
11:29:01
1,109
1538.00
XLON
775418
10-Mar-2017
11:18:09
1,198
1537.00
XLON
762560
10-Mar-2017
11:10:56
700
1537.00
XLON
754527
10-Mar-2017
11:10:56
472
1537.00
XLON
754525
10-Mar-2017
11:02:38
1,296
1537.00
XLON
743745
10-Mar-2017
10:58:33
1,277
1536.00
XLON
737372
10-Mar-2017
10:57:57
778
1536.00
XLON
736493
10-Mar-2017
10:57:57
472
1536.00
XLON
736479
10-Mar-2017
10:48:13
670
1536.00
XLON
724162
10-Mar-2017
10:48:13
593
1536.00
XLON
724155
10-Mar-2017
10:41:07
1,095
1537.00
XLON
717040
10-Mar-2017
10:33:43
241
1538.00
XLON
709207
10-Mar-2017
10:33:43
800
1538.00
XLON
709205
10-Mar-2017
10:33:43
90
1538.00
XLON
709202
10-Mar-2017
10:33:43
910
1538.00
XLON
709175
10-Mar-2017
10:33:43
250
1538.00
XLON
709173
10-Mar-2017
10:33:43
300
1538.00
XLON
709171
10-Mar-2017
10:33:43
566
1538.00
XLON
709156
10-Mar-2017
10:33:43
802
1538.00
XLON
709160
10-Mar-2017
10:33:43
550
1538.00
XLON
709158
10-Mar-2017
10:31:56
1,134
1538.00
XLON
707479
10-Mar-2017
10:31:56
3,020
1538.00
XLON
707477
10-Mar-2017
10:05:45
1,285
1535.00
XLON
679067
10-Mar-2017
10:00:51
665
1536.00
XLON
674145
10-Mar-2017
10:00:51
550
1536.00
XLON
674143
10-Mar-2017
09:59:46
1,162
1537.00
XLON
673004
10-Mar-2017
09:57:22
731
1536.00
XLON
669385
10-Mar-2017
09:45:10
1,132
1535.00
XLON
650436
10-Mar-2017
09:41:54
502
1535.00
XLON
645256
10-Mar-2017
09:41:54
464
1535.00
XLON
645258
10-Mar-2017
09:41:54
104
1535.00
XLON
645254
10-Mar-2017
09:38:32
1,305
1535.00
XLON
639571
10-Mar-2017
09:37:39
548
1536.00
XLON
638317
10-Mar-2017
09:37:39
533
1536.00
XLON
638315
10-Mar-2017
09:34:28
1,172
1537.00
XLON
633759
10-Mar-2017
09:31:43
18
1538.00
XLON
629796
10-Mar-2017
09:31:43
1,400
1538.00
XLON
629794
10-Mar-2017
09:31:43
424
1538.00
XLON
629792
10-Mar-2017
09:31:43
770
1538.00
XLON
629790
10-Mar-2017
09:29:45
1,237
1539.00
XLON
626870
10-Mar-2017
09:24:00
1,371
1538.00
XLON
618820
10-Mar-2017
09:19:26
1,309
1537.00
XLON
612618
10-Mar-2017
09:19:26
1,128
1537.00
XLON
612620
10-Mar-2017
09:13:41
609
1538.00
XLON
604763
10-Mar-2017
09:13:41
1,127
1538.00
XLON
604761
10-Mar-2017
09:11:46
484
1538.00
XLON
602235
10-Mar-2017
09:11:46
800
1538.00
XLON
602233
10-Mar-2017
09:11:46
1,635
1538.00
XLON
602231
10-Mar-2017
09:05:16
548
1538.00
XLON
592374
10-Mar-2017
09:05:16
514
1538.00
XLON
592372
10-Mar-2017
09:02:20
290
1538.00
XLON
587093
10-Mar-2017
09:02:20
1,327
1538.00
XLON
587091
10-Mar-2017
08:54:55
69
1536.00
XLON
573545
10-Mar-2017
08:54:55
550
1536.00
XLON
573543
10-Mar-2017
08:54:55
587
1536.00
XLON
573541
10-Mar-2017
08:51:17
944
1537.00
XLON
567337
10-Mar-2017
08:51:08
252
1537.00
XLON
566851
10-Mar-2017
08:49:08
1,060
1538.00
XLON
562500
10-Mar-2017
08:44:56
1,251
1538.00
XLON
555010
10-Mar-2017
08:42:21
1,746
1539.00
XLON
549258
10-Mar-2017
08:33:45
1,163
1537.00
XLON
532088
10-Mar-2017
08:33:01
100
1537.00
XLON
530913
10-Mar-2017
08:29:51
1,108
1535.00
XLON
525185
10-Mar-2017
08:24:38
1,273
1536.00
XLON
516277
10-Mar-2017
08:24:33
853
1537.00
XLON
516064
10-Mar-2017
08:24:33
228
1537.00
XLON
516062
10-Mar-2017
08:23:02
1,307
1538.00
XLON
513172
10-Mar-2017
08:15:49
1,086
1537.00
XLON
499633
10-Mar-2017
08:14:16
1,144
1540.00
XLON
496524
10-Mar-2017
08:14:15
1,162
1541.00
XLON
496383
10-Mar-2017
08:11:57
1,570
1541.00
XLON
491992
10-Mar-2017
08:11:54
1,076
1542.00
XLON
491915
10-Mar-2017
08:11:54
993
1542.00
XLON
491913
10-Mar-2017
08:11:54
898
1542.00
XLON
491911
10-Mar-2017
08:02:59
494
1537.00
XLON
473190
10-Mar-2017
08:02:59
729
1537.00
XLON
473188
10-Mar-2017
08:02:59
48
1537.00
XLON
473186
10-Mar-2017
08:02:08
1,232
1538.00
XLON
471883
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: 
10 March 2017
Number of ordinary shares purchased:
148,750
Volume weighted average price paid per share ():
16.7326
Disaggregated Information 
Transaction Date 
Transaction Time
Volume
Price ()
Platform Code
MatchId
10-Mar-2017
16:28:46
131
16.67
XAMS
1262909
10-Mar-2017
16:28:46
410
16.67
XAMS
1262907
10-Mar-2017
16:28:39
100
16.665
XAMS
1262699
10-Mar-2017
16:28:39
100
16.665
XAMS
1262697
10-Mar-2017
16:28:31
100
16.665
XAMS
1262414
10-Mar-2017
16:28:09
100
16.665
XAMS
1261460
10-Mar-2017
16:28:02
622
16.665
XAMS
1261174
10-Mar-2017
16:28:02
410
16.665
XAMS
1261172
10-Mar-2017
16:28:02
88
16.665
XAMS
1261170
10-Mar-2017
16:28:02
28
16.665
XAMS
1261168
10-Mar-2017
16:25:20
696
16.66
XAMS
1255387
10-Mar-2017
16:25:13
697
16.665
XAMS
1255125
10-Mar-2017
16:23:43
672
16.665
XAMS
1250510
10-Mar-2017
16:22:04
519
16.655
XAMS
1246556
10-Mar-2017
16:21:48
146
16.655
XAMS
1245965
10-Mar-2017
16:21:14
199
16.66
XAMS
1244393
10-Mar-2017
16:21:14
450
16.66
XAMS
1244391
10-Mar-2017
16:19:40
588
16.66
XAMS
1239289
10-Mar-2017
16:19:40
96
16.66
XAMS
1239287
10-Mar-2017
16:19:36
616
16.665
XAMS
1239013
10-Mar-2017
16:18:13
615
16.665
XAMS
1235878
10-Mar-2017
16:16:43
301
16.67
XAMS
1232517
10-Mar-2017
16:16:43
412
16.67
XAMS
1232515
10-Mar-2017
16:16:33
275
16.67
XAMS
1232128
10-Mar-2017
16:16:14
744
16.67
XAMS
1231330
10-Mar-2017
16:14:03
236
16.665
XAMS
1225826
10-Mar-2017
16:13:44
470
16.665
XAMS
1225154
10-Mar-2017
16:11:59
574
16.68
XAMS
1221288
10-Mar-2017
16:11:57
43
16.68
XAMS
1221089
10-Mar-2017
16:11:56
489
16.685
XAMS
1221067
10-Mar-2017
16:11:56
148
16.685
XAMS
1221065
10-Mar-2017
16:11:56
45
16.685
XAMS
1221063
10-Mar-2017
16:11:56
542
16.685
XAMS
1221061
10-Mar-2017
16:11:56
91
16.685
XAMS
1221059
10-Mar-2017
16:11:56
726
16.685
XAMS
1221055
10-Mar-2017
16:11:56
622
16.685
XAMS
1221053
10-Mar-2017
16:05:33
401
16.675
XAMS
1206561
10-Mar-2017
16:05:33
210
16.675
XAMS
1206559
10-Mar-2017
16:03:55
323
16.675
XAMS
1202651
10-Mar-2017
16:03:54
336
16.675
XAMS
1202600
10-Mar-2017
16:03:30
823
16.68
XAMS
1201323
10-Mar-2017
16:02:29
590
16.685
XAMS
1199286
10-Mar-2017
16:02:29
617
16.685
XAMS
1199282
10-Mar-2017
16:02:29
663
16.685
XAMS
1199284
10-Mar-2017
15:55:13
222
16.685
XAMS
1183383
10-Mar-2017
15:55:13
360
16.685
XAMS
1183381
10-Mar-2017
15:55:13
707
16.685
XAMS
1183378
10-Mar-2017
15:51:58
668
16.68
XAMS
1177553
10-Mar-2017
15:50:31
619
16.68
XAMS
1174572
10-Mar-2017
15:48:52
661
16.695
XAMS
1171490
10-Mar-2017
15:47:13
84
16.71
XAMS
1168488
10-Mar-2017
15:47:13
683
16.71
XAMS
1168490
10-Mar-2017
15:47:12
556
16.71
XAMS
1168418
10-Mar-2017
15:47:12
69
16.71
XAMS
1168415
10-Mar-2017
15:47:12
664
16.71
XAMS
1168413
10-Mar-2017
15:43:20
44
16.7
XAMS
1161336
10-Mar-2017
15:41:27
582
16.71
XAMS
1157055
10-Mar-2017
15:39:44
285
16.755
XAMS
1149605
10-Mar-2017
15:39:44
384
16.755
XAMS
1149602
10-Mar-2017
15:39:44
410
16.755
XAMS
1149590
10-Mar-2017
15:39:44
410
16.755
XAMS
1149592
10-Mar-2017
15:39:44
60
16.755
XAMS
1149594
10-Mar-2017
15:39:44
1909
16.755
XAMS
1149588
10-Mar-2017
15:39:44
596
16.755
XAMS
1149586
10-Mar-2017
15:33:56
436
16.735
XAMS
1138301
10-Mar-2017
15:29:10
595
16.735
XAMS
1128353
10-Mar-2017
15:26:44
151
16.74
XAMS
1123527
10-Mar-2017
15:26:44
550
16.74
XAMS
1123525
10-Mar-2017
15:26:44
957
16.74
XAMS
1123470
10-Mar-2017
15:18:47
590
16.735
XAMS
1106644
10-Mar-2017
15:18:47
672
16.735
XAMS
1106629
10-Mar-2017
15:18:47
577
16.735
XAMS
1106620
10-Mar-2017
15:16:13
688
16.735
XAMS
1101899
10-Mar-2017
15:15:13
87
16.74
XAMS
1099768
10-Mar-2017
15:15:13
580
16.74
XAMS
1099766
10-Mar-2017
15:10:33
609
16.745
XAMS
1090183
10-Mar-2017
15:10:32
85
16.745
XAMS
1090164
10-Mar-2017
15:10:32
100
16.745
XAMS
1090162
10-Mar-2017
15:10:32
100
16.745
XAMS
1090159
10-Mar-2017
15:10:32
100
16.745
XAMS
1090157
10-Mar-2017
15:10:32
100
16.745
XAMS
1090154
10-Mar-2017
15:10:32
100
16.745
XAMS
1090150
10-Mar-2017
15:07:10
700
16.75
XAMS
1083848
10-Mar-2017
15:06:55
434
16.75
XAMS
1083233
10-Mar-2017
15:06:55
200
16.75
XAMS
1083231
10-Mar-2017
15:05:34
849
16.75
XAMS
1080420
10-Mar-2017
15:04:54
673
16.75
XAMS
1079009
10-Mar-2017
15:03:06
916
16.745
XAMS
1074864
10-Mar-2017
14:58:59
684
16.73
XAMS
1064445
10-Mar-2017
14:57:58
600
16.735
XAMS
1062521
10-Mar-2017
14:56:22
613
16.735
XAMS
1059351
10-Mar-2017
14:52:06
126
16.725
XAMS
1050318
10-Mar-2017
14:52:06
551
16.725
XAMS
1050316
10-Mar-2017
14:52:03
566
16.725
XAMS
1050193
10-Mar-2017
14:51:27
134
16.725
XAMS
1049083
10-Mar-2017
14:49:47
499
16.725
XAMS
1045129
10-Mar-2017
14:49:29
157
16.725
XAMS
1044615
10-Mar-2017
14:48:48
595
16.72
XAMS
1043172
10-Mar-2017
14:45:59
417
16.715
XAMS
1035958
10-Mar-2017
14:45:37
244
16.715
XAMS
1035299
10-Mar-2017
14:45:14
706
16.72
XAMS
1034252
10-Mar-2017
14:45:10
642
16.725
XAMS
1034025
10-Mar-2017
14:40:59
566
16.715
XAMS
1023792
10-Mar-2017
14:38:41
190
16.725
XAMS
1017888
10-Mar-2017
14:38:41
465
16.725
XAMS
1017886
10-Mar-2017
14:37:01
352
16.73
XAMS
1014621
10-Mar-2017
14:37:01
278
16.73
XAMS
1014612
10-Mar-2017
14:36:41
653
16.735
XAMS
1013773
10-Mar-2017
14:36:12
21
16.735
XAMS
1012593
10-Mar-2017
14:34:59
683
16.74
XAMS
1009308
10-Mar-2017
14:34:53
623
16.745
XAMS
1009091
10-Mar-2017
14:30:26
234
16.735
XAMS
997627
10-Mar-2017
14:30:26
410
16.735
XAMS
997625
10-Mar-2017
14:30:26
228
16.735
XAMS
997623
10-Mar-2017
14:30:26
442
16.735
XAMS
997460
10-Mar-2017
14:29:32
703
16.74
XAMS
992371
10-Mar-2017
14:29:01
290
16.745
XAMS
991580
10-Mar-2017
14:29:01
642
16.745
XAMS
991578
10-Mar-2017
14:22:53
499
16.725
XAMS
982144
10-Mar-2017
14:22:48
183
16.725
XAMS
982060
10-Mar-2017
14:21:50
608
16.73
XAMS
980711
10-Mar-2017
14:21:50
665
16.73
XAMS
980686
10-Mar-2017
14:16:39
628
16.74
XAMS
972108
10-Mar-2017
14:12:52
359
16.735
XAMS
966487
10-Mar-2017
14:12:52
281
16.735
XAMS
966485
10-Mar-2017
14:11:35
581
16.745
XAMS
964880
10-Mar-2017
14:11:22
666
16.745
XAMS
964550
10-Mar-2017
14:07:09
470
16.74
XAMS
957064
10-Mar-2017
14:07:09
193
16.74
XAMS
957062
10-Mar-2017
14:05:20
340
16.745
XAMS
953476
10-Mar-2017
14:05:20
273
16.745
XAMS
953451
10-Mar-2017
14:05:20
54
16.745
XAMS
953412
10-Mar-2017
14:02:55
691
16.74
XAMS
948229
10-Mar-2017
13:58:56
411
16.745
XAMS
941925
10-Mar-2017
13:58:56
279
16.745
XAMS
941923
10-Mar-2017
13:55:57
657
16.735
XAMS
937381
10-Mar-2017
13:55:57
332
16.735
XAMS
937379
10-Mar-2017
13:55:57
142
16.735
XAMS
937377
10-Mar-2017
13:55:57
335
16.735
XAMS
937375
10-Mar-2017
13:55:21
185
16.735
XAMS
936581
10-Mar-2017
13:55:17
663
16.74
XAMS
936483
10-Mar-2017
13:49:36
304
16.735
XAMS
927902
10-Mar-2017
13:49:36
110
16.735
XAMS
927900
10-Mar-2017
13:49:36
491
16.735
XAMS
927898
10-Mar-2017
13:42:15
295
16.735
XAMS
915606
10-Mar-2017
13:42:15
400
16.735
XAMS
915603
10-Mar-2017
13:42:15
615
16.735
XAMS
915579
10-Mar-2017
13:38:24
661
16.73
XAMS
909655
10-Mar-2017
13:33:59
615
16.74
XAMS
902072
10-Mar-2017
13:33:59
689
16.74
XAMS
902070
10-Mar-2017
13:32:23
400
16.745
XAMS
899385
10-Mar-2017
13:32:23
127
16.745
XAMS
899383
10-Mar-2017
13:32:23
630
16.745
XAMS
899381
10-Mar-2017
13:30:51
713
16.75
XAMS
896779
10-Mar-2017
13:28:23
466
16.745
XAMS
892881
10-Mar-2017
13:24:01
641
16.745
XAMS
887819
10-Mar-2017
13:23:12
1102
16.745
XAMS
887106
10-Mar-2017
13:15:57
595
16.745
XAMS
879573
10-Mar-2017
13:05:44
168
16.73
XAMS
869345
10-Mar-2017
13:05:44
627
16.73
XAMS
869347
10-Mar-2017
13:05:43
496
16.73
XAMS
869308
10-Mar-2017
13:05:43
704
16.73
XAMS
869304
10-Mar-2017
13:03:09
337
16.735
XAMS
866552
10-Mar-2017
13:03:09
367
16.735
XAMS
866550
10-Mar-2017
13:01:29
598
16.735
XAMS
864876
10-Mar-2017
13:01:29
266
16.735
XAMS
864874
10-Mar-2017
13:01:29
633
16.735
XAMS
864869
10-Mar-2017
12:50:59
588
16.735
XAMS
854616
10-Mar-2017
12:48:18
700
16.74
XAMS
852398
10-Mar-2017
12:41:33
146
16.745
XAMS
845735
10-Mar-2017
12:41:25
270
16.745
XAMS
845627
10-Mar-2017
12:41:25
194
16.745
XAMS
845624
10-Mar-2017
12:38:22
147
16.745
XAMS
842666
10-Mar-2017
12:38:22
400
16.745
XAMS
842664
10-Mar-2017
12:38:22
151
16.745
XAMS
842662
10-Mar-2017
12:38:22
583
16.745
XAMS
842609
10-Mar-2017
12:31:57
581
16.755
XAMS
835378
10-Mar-2017
12:30:11
700
16.755
XAMS
832977
10-Mar-2017
12:30:11
633
16.755
XAMS
832975
10-Mar-2017
12:21:02
92
16.75
XAMS
824842
10-Mar-2017
12:21:02
396
16.75
XAMS
824803
10-Mar-2017
12:21:02
222
16.75
XAMS
824801
10-Mar-2017
12:21:02
706
16.75
XAMS
824779
10-Mar-2017
12:18:11
704
16.75
XAMS
821957
10-Mar-2017
12:16:51
690
16.755
XAMS
820830
10-Mar-2017
12:16:51
981
16.755
XAMS
820828
10-Mar-2017
12:10:34
689
16.75
XAMS
815437
10-Mar-2017
12:10:34
668
16.75
XAMS
815435
10-Mar-2017
12:00:08
835
16.75
XAMS
805508
10-Mar-2017
12:00:08
860
16.75
XAMS
805503
10-Mar-2017
12:00:08
577
16.75
XAMS
805505
10-Mar-2017
11:51:19
711
16.75
XAMS
797159
10-Mar-2017
11:43:05
710
16.74
XAMS
789011
10-Mar-2017
11:41:13
661
16.75
XAMS
787299
10-Mar-2017
11:39:40
242
16.745
XAMS
785816
10-Mar-2017
11:34:48
635
16.745
XAMS
781328
10-Mar-2017
11:30:28
714
16.75
XAMS
777009
10-Mar-2017
11:26:26
719
16.755
XAMS
772927
10-Mar-2017
11:21:44
395
16.755
XAMS
767968
10-Mar-2017
11:21:44
55
16.755
XAMS
767970
10-Mar-2017
11:21:44
255
16.755
XAMS
767966
10-Mar-2017
11:21:43
489
16.755
XAMS
767961
10-Mar-2017
11:20:07
162
16.755
XAMS
766010
10-Mar-2017
11:20:07
14
16.755
XAMS
766008
10-Mar-2017
11:19:52
423
16.755
XAMS
765468
10-Mar-2017
11:19:52
317
16.755
XAMS
765466
10-Mar-2017
11:19:11
140
16.76
XAMS
763891
10-Mar-2017
11:19:11
67
16.76
XAMS
763889
10-Mar-2017
11:19:11
965
16.76
XAMS
763893
10-Mar-2017
11:13:08
245
16.75
XAMS
757330
10-Mar-2017
11:11:51
606
16.755
XAMS
755790
10-Mar-2017
11:11:51
777
16.755
XAMS
755788
10-Mar-2017
11:02:38
354
16.75
XAMS
743743
10-Mar-2017
11:02:38
361
16.75
XAMS
743741
10-Mar-2017
10:58:33
624
16.75
XAMS
737370
10-Mar-2017
10:58:33
616
16.75
XAMS
737368
10-Mar-2017
10:56:43
571
16.75
XAMS
734437
10-Mar-2017
10:53:55
231
16.75
XAMS
730717
10-Mar-2017
10:53:55
233
16.75
XAMS
730715
10-Mar-2017
10:52:30
640
16.745
XAMS
728746
10-Mar-2017
10:52:30
670
16.745
XAMS
728744
10-Mar-2017
10:52:30
34
16.745
XAMS
728742
10-Mar-2017
10:52:30
1365
16.745
XAMS
728740
10-Mar-2017
10:48:27
288
16.745
XAMS
724444
10-Mar-2017
10:44:16
440
16.745
XAMS
720369
10-Mar-2017
10:42:00
223
16.745
XAMS
718079
10-Mar-2017
10:41:10
656
16.75
XAMS
717072
10-Mar-2017
10:37:24
636
16.75
XAMS
712863
10-Mar-2017
10:33:43
597
16.75
XAMS
709164
10-Mar-2017
10:29:44
582
16.755
XAMS
705197
10-Mar-2017
10:23:50
647
16.76
XAMS
698690
10-Mar-2017
10:20:01
116
16.755
XAMS
693854
10-Mar-2017
10:20:01
600
16.755
XAMS
693852
10-Mar-2017
10:20:01
707
16.755
XAMS
693850
10-Mar-2017
10:15:10
386
16.74
XAMS
688576
10-Mar-2017
10:15:10
261
16.74
XAMS
688574
10-Mar-2017
10:15:10
709
16.745
XAMS
688572
10-Mar-2017
10:08:13
13
16.74
XAMS
682059
10-Mar-2017
10:07:38
649
16.74
XAMS
681362
10-Mar-2017
10:05:20
669
16.74
XAMS
678563
10-Mar-2017
10:00:51
671
16.75
XAMS
674162
10-Mar-2017
10:00:51
660
16.755
XAMS
674141
10-Mar-2017
09:59:47
451
16.76
XAMS
673026
10-Mar-2017
09:59:47
573
16.76
XAMS
673024
10-Mar-2017
09:59:46
601
16.765
XAMS
673008
10-Mar-2017
09:59:46
942
16.765
XAMS
673006
10-Mar-2017
09:48:11
357
16.74
XAMS
654848
10-Mar-2017
09:48:11
229
16.74
XAMS
654846
10-Mar-2017
09:46:55
549
16.745
XAMS
652973
10-Mar-2017
09:46:55
166
16.745
XAMS
652975
10-Mar-2017
09:41:54
133
16.73
XAMS
645252
10-Mar-2017
09:41:54
541
16.73
XAMS
645250
10-Mar-2017
09:41:00
225
16.735
XAMS
643649
10-Mar-2017
09:41:00
475
16.735
XAMS
643647
10-Mar-2017
09:37:39
677
16.74
XAMS
638303
10-Mar-2017
09:34:40
691
16.745
XAMS
634162
10-Mar-2017
09:34:40
601
16.745
XAMS
634160
10-Mar-2017
09:31:01
664
16.755
XAMS
628822
10-Mar-2017
09:29:45
586
16.76
XAMS
626868
10-Mar-2017
09:19:43
689
16.735
XAMS
613029
10-Mar-2017
09:19:43
597
16.735
XAMS
613025
10-Mar-2017
09:19:21
102
16.74
XAMS
612481
10-Mar-2017
09:19:21
700
16.74
XAMS
612479
10-Mar-2017
09:19:21
677
16.74
XAMS
612477
10-Mar-2017
09:13:40
653
16.74
XAMS
604758
10-Mar-2017
09:12:05
667
16.735
XAMS
602834
10-Mar-2017
09:11:46
25
16.74
XAMS
602229
10-Mar-2017
09:11:46
630
16.74
XAMS
602227
10-Mar-2017
09:09:48
198
16.74
XAMS
599074
10-Mar-2017
09:09:48
480
16.74
XAMS
599076
10-Mar-2017
09:08:08
636
16.735
XAMS
596845
10-Mar-2017
09:01:50
638
16.73
XAMS
586322
10-Mar-2017
08:59:30
140
16.71
XAMS
582354
10-Mar-2017
08:59:30
571
16.71
XAMS
582352
10-Mar-2017
08:58:19
38
16.725
XAMS
580104
10-Mar-2017
08:58:19
651
16.725
XAMS
580102
10-Mar-2017
08:54:00
620
16.705
XAMS
571787
10-Mar-2017
08:53:26
684
16.715
XAMS
570739
10-Mar-2017
08:48:33
655
16.735
XAMS
561312
10-Mar-2017
08:44:56
564
16.74
XAMS
555018
10-Mar-2017
08:44:56
41
16.74
XAMS
555016
10-Mar-2017
08:42:08
614
16.75
XAMS
548868
10-Mar-2017
08:42:08
1
16.75
XAMS
548866
10-Mar-2017
08:41:57
644
16.755
XAMS
548547
10-Mar-2017
08:41:00
695
16.74
XAMS
546376
10-Mar-2017
08:40:30
116
16.745
XAMS
545392
10-Mar-2017
08:40:30
534
16.745
XAMS
545390
10-Mar-2017
08:38:46
630
16.725
XAMS
542086
10-Mar-2017
08:35:20
612
16.72
XAMS
535554
10-Mar-2017
08:32:42
731
16.715
XAMS
530426
10-Mar-2017
08:28:00
672
16.7
XAMS
522213
10-Mar-2017
08:26:14
643
16.695
XAMS
519299
10-Mar-2017
08:23:34
695
16.725
XAMS
514172
10-Mar-2017
08:23:02
680
16.745
XAMS
513154
10-Mar-2017
08:22:33
664
16.74
XAMS
512131
10-Mar-2017
08:22:32
627
16.75
XAMS
512122
10-Mar-2017
08:18:45
629
16.72
XAMS
505435
10-Mar-2017
08:17:05
618
16.73
XAMS
502299
10-Mar-2017
08:15:26
66
16.74
XAMS
498800
10-Mar-2017
08:15:12
448
16.74
XAMS
498244
10-Mar-2017
08:15:12
148
16.74
XAMS
498232
10-Mar-2017
08:11:44
685
16.785
XAMS
491592
10-Mar-2017
08:11:35
342
16.79
XAMS
491354
10-Mar-2017
08:11:30
300
16.79
XAMS
491093
10-Mar-2017
08:11:27
558
16.795
XAMS
490940
10-Mar-2017
08:11:27
249
16.795
XAMS
490938
10-Mar-2017
08:11:27
634
16.8
XAMS
490933
10-Mar-2017
08:11:27
715
16.8
XAMS
490935
10-Mar-2017
08:07:13
703
16.755
XAMS
481406
10-Mar-2017
08:07:13
768
16.755
XAMS
481404
10-Mar-2017
08:04:48
334
16.72
XAMS
476178
10-Mar-2017
08:04:48
374
16.72
XAMS
476175
10-Mar-2017
08:04:48
724
16.72
XAMS
476173
10-Mar-2017
08:04:33
581
16.725
XAMS
475804
10-Mar-2017
08:04:31
422
16.725
XAMS
475768
10-Mar-2017
08:04:31
1008
16.73
XAMS
475766

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