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

RelxAnnouncement

13/03/2017 17:25

RNS Number : 3244Z
RELX PLC
13 March 2017
13 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 166,207 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1537.3618 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 65,354,042ordinary shares in treasury, and has 1,079,262,977 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 5,938,755 shares.
RELX NV announces that today it purchased through UBS Limited 147,984 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 16.7124per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 58,495,615ordinary shares in treasury, and has 962,139,728 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 5,291,237 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:  
13 March 2017
Number of ordinary shares purchased:
166,207
Volume weighted average price paid per share (p):
1537.3618
Disaggregated information
Transaction Date 
Transaction Time
Volume
Price (p)
Platform Code
MatchId
13-Mar-2017
16:28:48
185
1542.00
XLON
1249481
13-Mar-2017
16:28:48
819
1541.00
XLON
1249467
13-Mar-2017
16:28:48
205
1541.00
XLON
1249465
13-Mar-2017
16:28:48
330
1541.00
XLON
1249471
13-Mar-2017
16:28:48
100
1541.00
XLON
1249469
13-Mar-2017
16:28:48
999
1541.00
XLON
1249463
13-Mar-2017
16:26:38
907
1542.00
XLON
1242789
13-Mar-2017
16:26:38
542
1542.00
XLON
1242787
13-Mar-2017
16:26:38
16
1542.00
XLON
1242785
13-Mar-2017
16:25:18
225
1542.00
XLON
1239325
13-Mar-2017
16:25:18
1,485
1542.00
XLON
1239323
13-Mar-2017
16:18:52
581
1541.00
XLON
1220522
13-Mar-2017
16:18:52
900
1541.00
XLON
1220520
13-Mar-2017
16:18:52
41
1541.00
XLON
1220518
13-Mar-2017
16:18:52
868
1541.00
XLON
1220516
13-Mar-2017
16:18:52
2,676
1541.00
XLON
1220514
13-Mar-2017
16:18:15
367
1542.00
XLON
1218693
13-Mar-2017
16:18:15
800
1542.00
XLON
1218691
13-Mar-2017
16:16:18
521
1542.00
XLON
1213682
13-Mar-2017
16:16:18
985
1542.00
XLON
1213680
13-Mar-2017
16:16:18
600
1542.00
XLON
1213678
13-Mar-2017
16:16:18
148
1542.00
XLON
1213676
13-Mar-2017
16:12:17
150
1542.00
XLON
1203314
13-Mar-2017
16:12:17
500
1542.00
XLON
1203312
13-Mar-2017
16:12:17
931
1542.00
XLON
1203308
13-Mar-2017
16:12:17
113
1542.00
XLON
1203316
13-Mar-2017
16:12:17
697
1542.00
XLON
1203318
13-Mar-2017
16:12:17
542
1542.00
XLON
1203310
13-Mar-2017
16:08:15
453
1542.00
XLON
1194352
13-Mar-2017
16:08:15
729
1542.00
XLON
1194350
13-Mar-2017
16:05:58
882
1542.00
XLON
1189006
13-Mar-2017
16:05:58
370
1542.00
XLON
1189004
13-Mar-2017
16:02:58
23
1542.00
XLON
1182221
13-Mar-2017
16:02:58
199
1542.00
XLON
1182219
13-Mar-2017
16:02:58
548
1542.00
XLON
1182217
13-Mar-2017
16:02:58
369
1542.00
XLON
1182215
13-Mar-2017
16:00:58
309
1542.00
XLON
1177684
13-Mar-2017
16:00:58
460
1542.00
XLON
1177686
13-Mar-2017
16:00:58
460
1542.00
XLON
1177688
13-Mar-2017
16:00:58
79
1542.00
XLON
1177690
13-Mar-2017
15:57:58
40
1542.00
XLON
1169675
13-Mar-2017
15:57:58
600
1542.00
XLON
1169673
13-Mar-2017
15:57:58
500
1542.00
XLON
1169671
13-Mar-2017
15:57:58
600
1542.00
XLON
1169669
13-Mar-2017
15:57:58
234
1542.00
XLON
1169667
13-Mar-2017
15:55:48
193
1542.00
XLON
1165863
13-Mar-2017
15:55:48
968
1542.00
XLON
1165861
13-Mar-2017
15:52:58
353
1541.00
XLON
1159819
13-Mar-2017
15:52:58
600
1541.00
XLON
1159821
13-Mar-2017
15:52:58
202
1541.00
XLON
1159823
13-Mar-2017
15:50:48
476
1541.00
XLON
1155971
13-Mar-2017
15:50:48
147
1541.00
XLON
1155975
13-Mar-2017
15:50:48
600
1541.00
XLON
1155973
13-Mar-2017
15:30:23
952
1539.00
XLON
1116436
13-Mar-2017
15:30:23
328
1539.00
XLON
1116434
13-Mar-2017
15:29:04
1,722
1540.00
XLON
1112358
13-Mar-2017
15:25:06
1,345
1539.00
XLON
1103304
13-Mar-2017
15:22:24
1,406
1540.00
XLON
1097885
13-Mar-2017
15:22:24
296
1540.00
XLON
1097883
13-Mar-2017
15:22:24
31
1540.00
XLON
1097881
13-Mar-2017
15:20:08
1,344
1539.00
XLON
1093180
13-Mar-2017
15:15:11
1,270
1540.00
XLON
1082079
13-Mar-2017
15:13:18
1,064
1540.00
XLON
1077795
13-Mar-2017
15:11:31
540
1540.00
XLON
1073834
13-Mar-2017
15:11:28
342
1540.00
XLON
1073756
13-Mar-2017
15:11:08
500
1541.00
XLON
1073170
13-Mar-2017
15:11:08
500
1541.00
XLON
1073168
13-Mar-2017
15:11:08
1,000
1541.00
XLON
1073166
13-Mar-2017
15:11:08
500
1541.00
XLON
1073164
13-Mar-2017
15:11:08
600
1541.00
XLON
1073162
13-Mar-2017
15:11:08
600
1541.00
XLON
1073160
13-Mar-2017
15:11:08
500
1541.00
XLON
1073158
13-Mar-2017
15:01:50
1,153
1541.00
XLON
1053776
13-Mar-2017
15:01:50
1,369
1541.00
XLON
1053778
13-Mar-2017
15:01:50
4,698
1541.00
XLON
1053774
13-Mar-2017
14:57:37
393
1540.00
XLON
1042741
13-Mar-2017
14:57:18
276
1541.00
XLON
1042020
13-Mar-2017
14:57:18
1,000
1541.00
XLON
1042018
13-Mar-2017
14:54:18
1,316
1541.00
XLON
1035181
13-Mar-2017
14:51:18
1,274
1541.00
XLON
1028517
13-Mar-2017
14:42:10
1,597
1540.00
XLON
1008133
13-Mar-2017
14:19:21
1,331
1538.00
XLON
959939
13-Mar-2017
14:19:21
1,296
1538.00
XLON
959933
13-Mar-2017
14:17:58
1,290
1538.00
XLON
957241
13-Mar-2017
14:17:58
1,351
1538.00
XLON
957237
13-Mar-2017
14:14:31
1,650
1538.00
XLON
950037
13-Mar-2017
14:14:31
3,516
1538.00
XLON
950039
13-Mar-2017
14:14:31
853
1538.00
XLON
950035
13-Mar-2017
13:56:00
1,163
1538.00
XLON
916844
13-Mar-2017
13:56:00
1,521
1538.00
XLON
916842
13-Mar-2017
13:54:50
2,608
1538.00
XLON
913505
13-Mar-2017
13:54:50
1,337
1538.00
XLON
913503
13-Mar-2017
13:39:22
1,238
1535.00
XLON
884887
13-Mar-2017
13:39:22
405
1535.00
XLON
884885
13-Mar-2017
13:39:22
841
1535.00
XLON
884883
13-Mar-2017
13:34:48
181
1533.00
XLON
876326
13-Mar-2017
13:34:48
335
1533.00
XLON
876328
13-Mar-2017
13:25:05
354
1533.00
XLON
855570
13-Mar-2017
13:25:05
814
1533.00
XLON
855568
13-Mar-2017
13:25:05
39
1533.00
XLON
855566
13-Mar-2017
13:18:42
1,213
1534.00
XLON
848416
13-Mar-2017
13:18:42
1,169
1534.00
XLON
848414
13-Mar-2017
13:02:09
1,279
1534.00
XLON
830771
13-Mar-2017
13:00:38
1,120
1534.00
XLON
828947
13-Mar-2017
13:00:38
410
1534.00
XLON
828941
13-Mar-2017
13:00:37
1,340
1534.00
XLON
828907
13-Mar-2017
12:49:03
1,162
1534.00
XLON
817157
13-Mar-2017
12:49:03
123
1534.00
XLON
817155
13-Mar-2017
12:42:45
1,187
1535.00
XLON
810983
13-Mar-2017
12:29:34
1,397
1536.00
XLON
798235
13-Mar-2017
12:29:34
310
1536.00
XLON
798233
13-Mar-2017
12:29:34
1,213
1536.00
XLON
798231
13-Mar-2017
12:19:11
1,230
1534.00
XLON
788791
13-Mar-2017
12:19:11
1,615
1534.00
XLON
788789
13-Mar-2017
12:03:19
36
1533.00
XLON
775151
13-Mar-2017
12:03:19
1,137
1533.00
XLON
775149
13-Mar-2017
12:03:19
124
1533.00
XLON
775147
13-Mar-2017
12:02:11
1,271
1536.00
XLON
773370
13-Mar-2017
11:39:21
1,342
1535.00
XLON
751009
13-Mar-2017
11:29:48
1,256
1536.00
XLON
742038
13-Mar-2017
11:29:48
433
1536.00
XLON
742036
13-Mar-2017
11:29:48
1,454
1536.00
XLON
742033
13-Mar-2017
11:27:29
1,375
1537.00
XLON
739832
13-Mar-2017
11:27:29
1,820
1537.00
XLON
739830
13-Mar-2017
11:27:29
917
1537.00
XLON
739828
13-Mar-2017
11:19:56
1,235
1536.00
XLON
732846
13-Mar-2017
11:19:56
1,879
1536.00
XLON
732844
13-Mar-2017
11:19:55
1,638
1536.00
XLON
732832
13-Mar-2017
10:53:03
680
1533.00
XLON
707575
13-Mar-2017
10:53:03
650
1533.00
XLON
707573
13-Mar-2017
10:53:03
1,602
1533.00
XLON
707571
13-Mar-2017
10:44:58
1,208
1534.00
XLON
699654
13-Mar-2017
10:44:58
1,349
1534.00
XLON
699656
13-Mar-2017
10:44:58
44
1534.00
XLON
699652
13-Mar-2017
10:44:57
891
1534.00
XLON
699633
13-Mar-2017
10:44:57
917
1534.00
XLON
699630
13-Mar-2017
10:37:13
39
1535.00
XLON
691931
13-Mar-2017
10:37:13
973
1535.00
XLON
691929
13-Mar-2017
10:37:13
461
1535.00
XLON
691927
13-Mar-2017
10:35:12
740
1536.00
XLON
690135
13-Mar-2017
10:35:12
975
1536.00
XLON
690133
13-Mar-2017
10:33:12
1,100
1537.00
XLON
688303
13-Mar-2017
10:33:12
991
1537.00
XLON
688301
13-Mar-2017
10:33:12
763
1537.00
XLON
688305
13-Mar-2017
10:32:20
6,780
1538.00
XLON
687437
13-Mar-2017
10:30:38
724
1539.00
XLON
685936
13-Mar-2017
10:30:38
300
1539.00
XLON
685934
13-Mar-2017
10:30:38
300
1539.00
XLON
685932
13-Mar-2017
10:30:38
69
1539.00
XLON
685930
13-Mar-2017
10:27:38
81
1539.00
XLON
682620
13-Mar-2017
10:27:38
396
1539.00
XLON
682618
13-Mar-2017
10:27:38
800
1539.00
XLON
682616
13-Mar-2017
10:18:58
88
1537.00
XLON
672955
13-Mar-2017
10:18:58
69
1537.00
XLON
672951
13-Mar-2017
10:18:58
1,000
1537.00
XLON
672953
13-Mar-2017
09:42:11
1,081
1534.00
XLON
637921
13-Mar-2017
09:42:11
911
1534.00
XLON
637868
13-Mar-2017
09:42:11
276
1534.00
XLON
637866
13-Mar-2017
09:42:00
945
1534.00
XLON
637620
13-Mar-2017
09:38:46
673
1534.00
XLON
634042
13-Mar-2017
09:34:15
1,353
1535.00
XLON
629520
13-Mar-2017
09:24:18
1,238
1533.00
XLON
620183
13-Mar-2017
09:14:49
1,173
1533.00
XLON
609994
13-Mar-2017
09:08:11
153
1532.00
XLON
602789
13-Mar-2017
09:08:11
1,126
1532.00
XLON
602787
13-Mar-2017
09:06:35
1,306
1532.00
XLON
601128
13-Mar-2017
09:04:22
1,233
1533.00
XLON
597852
13-Mar-2017
08:56:53
1,123
1533.00
XLON
587177
13-Mar-2017
08:51:09
1,229
1532.00
XLON
580332
13-Mar-2017
08:46:43
1,124
1534.00
XLON
572692
13-Mar-2017
08:44:03
1,337
1534.00
XLON
568730
13-Mar-2017
08:37:08
1,231
1533.00
XLON
559608
13-Mar-2017
08:33:49
1,244
1533.00
XLON
555170
13-Mar-2017
08:29:00
1,272
1534.00
XLON
548096
13-Mar-2017
08:26:44
1,195
1535.00
XLON
544598
13-Mar-2017
08:21:30
746
1533.00
XLON
536632
13-Mar-2017
08:21:30
490
1533.00
XLON
536630
13-Mar-2017
08:20:05
1,162
1535.00
XLON
534386
13-Mar-2017
08:20:05
62
1535.00
XLON
534384
13-Mar-2017
08:17:33
1,281
1535.00
XLON
530570
13-Mar-2017
08:14:25
365
1536.00
XLON
526194
13-Mar-2017
08:14:25
957
1536.00
XLON
526192
13-Mar-2017
08:13:40
1,304
1537.00
XLON
525021
13-Mar-2017
08:13:40
377
1537.00
XLON
525019
13-Mar-2017
08:13:16
1,500
1537.00
XLON
524525
13-Mar-2017
08:13:16
96
1537.00
XLON
524522
13-Mar-2017
08:06:47
1,505
1536.00
XLON
512612
13-Mar-2017
08:03:20
1,272
1535.00
XLON
506964
13-Mar-2017
08:00:18
1,054
1533.00
XLON
501302
13-Mar-2017
08:00:18
472
1533.00
XLON
501296
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: 
13 March 2017 
Number of ordinary shares purchased:
147,984
Volume weighted average price paid per share ():
16.7124
Disaggregated Information 
Transaction Date 
Transaction Time
Volume
Price ()
Platform Code
MatchId
13-Mar-2017
16:28:13
443
16.805
XAMS
1247732
13-Mar-2017
16:28:13
75
16.805
XAMS
1247730
13-Mar-2017
16:28:13
430
16.805
XAMS
1247728
13-Mar-2017
16:26:54
131
16.81
XAMS
1243492
13-Mar-2017
16:26:54
599
16.81
XAMS
1243490
13-Mar-2017
16:26:00
693
16.815
XAMS
1241436
13-Mar-2017
16:25:03
1068
16.81
XAMS
1238640
13-Mar-2017
16:25:03
213
16.81
XAMS
1238638
13-Mar-2017
16:24:43
14
16.81
XAMS
1237762
13-Mar-2017
16:24:39
585
16.815
XAMS
1237560
13-Mar-2017
16:24:39
46
16.815
XAMS
1237558
13-Mar-2017
16:24:04
308
16.815
XAMS
1235490
13-Mar-2017
16:24:04
196
16.815
XAMS
1235488
13-Mar-2017
16:22:53
697
16.805
XAMS
1232450
13-Mar-2017
16:19:05
610
16.795
XAMS
1221043
13-Mar-2017
16:18:38
725
16.805
XAMS
1219820
13-Mar-2017
16:18:38
265
16.805
XAMS
1219818
13-Mar-2017
16:18:36
8
16.805
XAMS
1219742
13-Mar-2017
16:18:36
430
16.805
XAMS
1219740
13-Mar-2017
16:18:15
870
16.805
XAMS
1218680
13-Mar-2017
16:18:15
2398
16.81
XAMS
1218678
13-Mar-2017
16:16:53
258
16.795
XAMS
1215133
13-Mar-2017
16:16:53
145
16.795
XAMS
1215131
13-Mar-2017
16:16:53
343
16.795
XAMS
1215129
13-Mar-2017
16:13:02
83
16.785
XAMS
1205072
13-Mar-2017
16:13:02
683
16.785
XAMS
1205068
13-Mar-2017
16:13:02
648
16.785
XAMS
1205070
13-Mar-2017
16:11:41
366
16.78
XAMS
1202002
13-Mar-2017
16:11:41
178
16.78
XAMS
1202000
13-Mar-2017
16:11:41
134
16.78
XAMS
1201998
13-Mar-2017
16:11:41
420
16.78
XAMS
1201996
13-Mar-2017
16:09:59
390
16.77
XAMS
1197772
13-Mar-2017
16:09:59
184
16.77
XAMS
1197770
13-Mar-2017
16:09:59
98
16.77
XAMS
1197768
13-Mar-2017
16:08:33
94
16.77
XAMS
1195104
13-Mar-2017
16:08:33
58
16.77
XAMS
1195106
13-Mar-2017
16:08:33
421
16.77
XAMS
1195108
13-Mar-2017
16:08:33
11
16.77
XAMS
1195110
13-Mar-2017
16:01:11
695
16.765
XAMS
1178188
13-Mar-2017
15:56:24
643
16.77
XAMS
1167095
13-Mar-2017
15:54:39
514
16.765
XAMS
1163269
13-Mar-2017
15:52:20
867
16.77
XAMS
1158877
13-Mar-2017
15:52:20
1820
16.775
XAMS
1158874
13-Mar-2017
15:52:20
113
16.775
XAMS
1158872
13-Mar-2017
15:51:28
590
16.78
XAMS
1157057
13-Mar-2017
15:51:28
50
16.78
XAMS
1157053
13-Mar-2017
15:51:28
366
16.78
XAMS
1157055
13-Mar-2017
15:49:51
285
16.77
XAMS
1153991
13-Mar-2017
15:44:21
1115
16.77
XAMS
1143506
13-Mar-2017
15:44:21
629
16.77
XAMS
1143504
13-Mar-2017
15:43:28
220
16.77
XAMS
1141864
13-Mar-2017
15:43:28
490
16.77
XAMS
1141862
13-Mar-2017
15:41:33
20
16.765
XAMS
1138342
13-Mar-2017
15:41:33
685
16.765
XAMS
1138340
13-Mar-2017
15:30:23
649
16.755
XAMS
1116447
13-Mar-2017
15:29:39
653
16.76
XAMS
1113523
13-Mar-2017
15:29:04
626
16.765
XAMS
1112360
13-Mar-2017
15:24:33
712
16.76
XAMS
1102379
13-Mar-2017
15:24:05
623
16.765
XAMS
1101099
13-Mar-2017
15:22:43
705
16.76
XAMS
1098570
13-Mar-2017
15:22:24
334
16.765
XAMS
1097893
13-Mar-2017
15:22:24
83
16.765
XAMS
1097891
13-Mar-2017
15:22:24
468
16.77
XAMS
1097889
13-Mar-2017
15:22:24
992
16.77
XAMS
1097887
13-Mar-2017
15:15:11
687
16.755
XAMS
1082081
13-Mar-2017
15:15:06
657
16.76
XAMS
1081916
13-Mar-2017
15:15:06
241
16.76
XAMS
1081914
13-Mar-2017
15:15:06
633
16.76
XAMS
1081912
13-Mar-2017
15:14:04
370
16.76
XAMS
1079591
13-Mar-2017
15:10:00
678
16.75
XAMS
1070462
13-Mar-2017
15:09:01
314
16.75
XAMS
1068534
13-Mar-2017
15:07:31
367
16.75
XAMS
1065354
13-Mar-2017
15:03:09
596
16.75
XAMS
1056118
13-Mar-2017
15:03:09
57
16.75
XAMS
1056116
13-Mar-2017
15:00:53
196
16.755
XAMS
1051939
13-Mar-2017
15:00:53
440
16.755
XAMS
1051937
13-Mar-2017
15:00:53
554
16.755
XAMS
1051922
13-Mar-2017
15:00:53
174
16.755
XAMS
1051920
13-Mar-2017
15:00:53
726
16.755
XAMS
1051914
13-Mar-2017
14:59:04
802
16.76
XAMS
1046665
13-Mar-2017
14:52:54
412
16.755
XAMS
1031994
13-Mar-2017
14:52:54
258
16.755
XAMS
1031992
13-Mar-2017
14:52:54
142
16.755
XAMS
1031990
13-Mar-2017
14:52:54
600
16.755
XAMS
1031988
13-Mar-2017
14:52:54
636
16.755
XAMS
1031984
13-Mar-2017
14:50:00
315
16.755
XAMS
1025665
13-Mar-2017
14:50:00
291
16.755
XAMS
1025663
13-Mar-2017
14:50:00
146
16.755
XAMS
1025661
13-Mar-2017
14:50:00
245
16.755
XAMS
1025659
13-Mar-2017
14:50:00
439
16.755
XAMS
1025657
13-Mar-2017
14:50:00
336
16.755
XAMS
1025655
13-Mar-2017
14:50:00
799
16.755
XAMS
1025653
13-Mar-2017
14:44:57
829
16.755
XAMS
1013983
13-Mar-2017
14:44:26
1982
16.755
XAMS
1012989
13-Mar-2017
14:37:31
1765
16.745
XAMS
997805
13-Mar-2017
14:33:09
395
16.74
XAMS
988034
13-Mar-2017
14:28:13
545
16.73
XAMS
976909
13-Mar-2017
14:28:13
178
16.73
XAMS
976907
13-Mar-2017
14:26:15
609
16.725
XAMS
972882
13-Mar-2017
14:24:03
620
16.73
XAMS
968903
13-Mar-2017
14:20:34
683
16.73
XAMS
962394
13-Mar-2017
14:19:21
513
16.735
XAMS
960001
13-Mar-2017
14:19:21
141
16.735
XAMS
960003
13-Mar-2017
14:18:22
361
16.74
XAMS
958093
13-Mar-2017
14:18:22
400
16.74
XAMS
958091
13-Mar-2017
14:18:22
658
16.74
XAMS
958089
13-Mar-2017
14:18:22
825
16.74
XAMS
958087
13-Mar-2017
14:12:23
1110
16.725
XAMS
946574
13-Mar-2017
14:12:22
633
16.73
XAMS
946570
13-Mar-2017
14:12:22
1447
16.73
XAMS
946568
13-Mar-2017
14:12:22
674
16.73
XAMS
946566
13-Mar-2017
14:03:50
628
16.72
XAMS
931726
13-Mar-2017
14:03:50
600
16.72
XAMS
931724
13-Mar-2017
14:00:02
611
16.71
XAMS
924974
13-Mar-2017
13:58:12
682
16.715
XAMS
921189
13-Mar-2017
13:55:17
595
16.71
XAMS
914556
13-Mar-2017
13:55:17
616
16.71
XAMS
914544
13-Mar-2017
13:54:16
595
16.705
XAMS
912290
13-Mar-2017
13:53:08
847
16.71
XAMS
910022
13-Mar-2017
13:53:08
900
16.71
XAMS
910012
13-Mar-2017
13:53:08
702
16.71
XAMS
910014
13-Mar-2017
13:50:16
684
16.69
XAMS
903963
13-Mar-2017
13:50:16
5
16.69
XAMS
903961
13-Mar-2017
13:50:16
765
16.69
XAMS
903959
13-Mar-2017
13:41:56
711
16.68
XAMS
890116
13-Mar-2017
13:41:56
288
16.68
XAMS
890114
13-Mar-2017
13:40:57
378
16.68
XAMS
888135
13-Mar-2017
13:39:22
697
16.675
XAMS
885043
13-Mar-2017
13:38:51
92
16.675
XAMS
883898
13-Mar-2017
13:38:51
599
16.675
XAMS
883900
13-Mar-2017
13:37:03
504
16.675
XAMS
880454
13-Mar-2017
13:35:09
648
16.665
XAMS
877007
13-Mar-2017
13:34:46
503
16.665
XAMS
876240
13-Mar-2017
13:34:46
200
16.665
XAMS
876238
13-Mar-2017
13:32:34
724
16.66
XAMS
871285
13-Mar-2017
13:32:34
684
16.66
XAMS
871283
13-Mar-2017
13:25:03
623
16.665
XAMS
855522
13-Mar-2017
13:25:03
58
16.665
XAMS
855520
13-Mar-2017
13:25:03
2
16.665
XAMS
855518
13-Mar-2017
13:23:50
661
16.67
XAMS
854028
13-Mar-2017
13:18:39
614
16.67
XAMS
848305
13-Mar-2017
13:11:27
687
16.665
XAMS
840533
13-Mar-2017
13:06:51
625
16.675
XAMS
835895
13-Mar-2017
13:06:51
222
16.675
XAMS
835882
13-Mar-2017
13:06:51
500
16.675
XAMS
835880
13-Mar-2017
13:06:51
666
16.675
XAMS
835877
13-Mar-2017
13:06:51
181
16.675
XAMS
835875
13-Mar-2017
13:06:41
455
16.675
XAMS
835677
13-Mar-2017
13:00:38
623
16.67
XAMS
828945
13-Mar-2017
13:00:38
368
16.67
XAMS
828943
13-Mar-2017
13:00:38
301
16.67
XAMS
828932
13-Mar-2017
12:50:33
700
16.675
XAMS
818661
13-Mar-2017
12:45:36
619
16.68
XAMS
814084
13-Mar-2017
12:45:36
48
16.68
XAMS
814082
13-Mar-2017
12:44:44
603
16.68
XAMS
813161
13-Mar-2017
12:42:45
670
16.685
XAMS
810998
13-Mar-2017
12:40:28
724
16.685
XAMS
808284
13-Mar-2017
12:35:52
601
16.685
XAMS
803901
13-Mar-2017
12:35:52
672
16.685
XAMS
803899
13-Mar-2017
12:35:16
762
16.685
XAMS
803403
13-Mar-2017
12:35:16
25
16.685
XAMS
803401
13-Mar-2017
12:22:00
73
16.68
XAMS
791489
13-Mar-2017
12:22:00
520
16.68
XAMS
791487
13-Mar-2017
12:19:11
713
16.68
XAMS
788793
13-Mar-2017
12:12:22
490
16.675
XAMS
782584
13-Mar-2017
12:12:22
603
16.68
XAMS
782573
13-Mar-2017
12:03:05
129
16.685
XAMS
774970
13-Mar-2017
12:02:28
566
16.685
XAMS
774266
13-Mar-2017
12:02:28
587
16.685
XAMS
774231
13-Mar-2017
12:02:28
623
16.69
XAMS
774228
13-Mar-2017
12:01:15
102
16.69
XAMS
772452
13-Mar-2017
12:01:15
707
16.69
XAMS
772450
13-Mar-2017
11:59:59
627
16.69
XAMS
771567
13-Mar-2017
11:59:59
689
16.69
XAMS
771565
13-Mar-2017
11:59:59
685
16.69
XAMS
771563
13-Mar-2017
11:54:31
58
16.69
XAMS
765759
13-Mar-2017
11:54:31
503
16.69
XAMS
765763
13-Mar-2017
11:54:31
870
16.69
XAMS
765761
13-Mar-2017
11:39:21
146
16.68
XAMS
751013
13-Mar-2017
11:39:21
600
16.68
XAMS
751011
13-Mar-2017
11:38:49
679
16.685
XAMS
750478
13-Mar-2017
11:29:55
95
16.685
XAMS
742202
13-Mar-2017
11:29:55
571
16.685
XAMS
742200
13-Mar-2017
11:29:51
711
16.69
XAMS
742111
13-Mar-2017
11:19:17
580
16.675
XAMS
732123
13-Mar-2017
11:19:17
7
16.675
XAMS
732121
13-Mar-2017
11:10:42
650
16.67
XAMS
724478
13-Mar-2017
11:10:42
48
16.67
XAMS
724476
13-Mar-2017
11:09:33
710
16.675
XAMS
723257
13-Mar-2017
11:05:49
190
16.675
XAMS
719734
13-Mar-2017
11:05:49
519
16.675
XAMS
719732
13-Mar-2017
10:56:27
326
16.68
XAMS
710998
13-Mar-2017
10:56:21
121
16.68
XAMS
710917
13-Mar-2017
10:53:17
219
16.68
XAMS
707811
13-Mar-2017
10:51:43
323
16.69
XAMS
706311
13-Mar-2017
10:51:43
305
16.69
XAMS
706307
13-Mar-2017
10:51:01
483
16.69
XAMS
705673
13-Mar-2017
10:49:31
151
16.69
XAMS
703955
13-Mar-2017
10:45:15
713
16.695
XAMS
699967
13-Mar-2017
10:41:20
394
16.695
XAMS
696233
13-Mar-2017
10:39:28
277
16.695
XAMS
694133
13-Mar-2017
10:35:29
648
16.705
XAMS
690416
13-Mar-2017
10:33:12
488
16.715
XAMS
688263
13-Mar-2017
10:33:12
135
16.715
XAMS
688261
13-Mar-2017
10:32:59
649
16.72
XAMS
688077
13-Mar-2017
10:32:48
647
16.725
XAMS
687967
13-Mar-2017
10:32:48
551
16.725
XAMS
687965
13-Mar-2017
10:32:48
100
16.725
XAMS
687963
13-Mar-2017
10:32:48
62
16.725
XAMS
687961
13-Mar-2017
10:31:20
466
16.725
XAMS
686600
13-Mar-2017
10:31:20
204
16.725
XAMS
686598
13-Mar-2017
10:31:20
2920
16.725
XAMS
686596
13-Mar-2017
10:03:07
629
16.685
XAMS
657213
13-Mar-2017
09:58:26
711
16.68
XAMS
652873
13-Mar-2017
09:56:59
646
16.68
XAMS
651474
13-Mar-2017
09:52:24
187
16.675
XAMS
647679
13-Mar-2017
09:52:24
400
16.675
XAMS
647677
13-Mar-2017
09:52:24
106
16.675
XAMS
647672
13-Mar-2017
09:52:24
545
16.675
XAMS
647670
13-Mar-2017
09:49:44
583
16.675
XAMS
645149
13-Mar-2017
09:46:24
510
16.675
XAMS
642087
13-Mar-2017
09:46:24
159
16.675
XAMS
642084
13-Mar-2017
09:43:33
570
16.68
XAMS
639326
13-Mar-2017
09:43:33
68
16.68
XAMS
639324
13-Mar-2017
09:43:09
325
16.68
XAMS
638934
13-Mar-2017
09:43:09
279
16.68
XAMS
638932
13-Mar-2017
09:38:03
709
16.675
XAMS
633230
13-Mar-2017
09:34:32
665
16.68
XAMS
629811
13-Mar-2017
09:31:46
659
16.675
XAMS
627448
13-Mar-2017
09:29:59
643
16.68
XAMS
625701
13-Mar-2017
09:25:19
594
16.67
XAMS
621197
13-Mar-2017
09:25:19
690
16.67
XAMS
621183
13-Mar-2017
09:23:07
400
16.66
XAMS
618894
13-Mar-2017
09:23:07
112
16.66
XAMS
618892
13-Mar-2017
09:23:07
648
16.66
XAMS
618888
13-Mar-2017
09:22:10
120
16.66
XAMS
617680
13-Mar-2017
09:22:10
497
16.66
XAMS
617678
13-Mar-2017
09:22:10
834
16.66
XAMS
617676
13-Mar-2017
09:14:49
818
16.655
XAMS
609992
13-Mar-2017
09:13:42
624
16.66
XAMS
608743
13-Mar-2017
09:13:42
668
16.66
XAMS
608745
13-Mar-2017
09:12:08
2
16.66
XAMS
607241
13-Mar-2017
09:12:08
888
16.66
XAMS
607239
13-Mar-2017
09:08:11
666
16.65
XAMS
602785
13-Mar-2017
09:05:51
757
16.65
XAMS
600259
13-Mar-2017
09:05:34
765
16.655
XAMS
599940
13-Mar-2017
09:04:22
615
16.655
XAMS
597850
13-Mar-2017
09:04:22
521
16.655
XAMS
597848
13-Mar-2017
09:03:14
92
16.655
XAMS
596591
13-Mar-2017
09:03:14
65
16.655
XAMS
596589
13-Mar-2017
09:01:04
755
16.66
XAMS
593752
13-Mar-2017
08:56:53
627
16.66
XAMS
587180
13-Mar-2017
08:52:14
394
16.64
XAMS
581599
13-Mar-2017
08:52:14
212
16.64
XAMS
581597
13-Mar-2017
08:51:09
311
16.645
XAMS
580325
13-Mar-2017
08:51:09
271
16.645
XAMS
580323
13-Mar-2017
08:51:09
97
16.645
XAMS
580321
13-Mar-2017
08:49:49
644
16.645
XAMS
577880
13-Mar-2017
08:49:29
742
16.65
XAMS
577227
13-Mar-2017
08:48:49
602
16.66
XAMS
575859
13-Mar-2017
08:48:49
109
16.66
XAMS
575857
13-Mar-2017
08:44:39
621
16.66
XAMS
569614
13-Mar-2017
08:43:50
400
16.665
XAMS
568480
13-Mar-2017
08:43:50
440
16.665
XAMS
568478
13-Mar-2017
08:43:50
263
16.665
XAMS
568476
13-Mar-2017
08:43:50
99
16.665
XAMS
568474
13-Mar-2017
08:37:07
690
16.64
XAMS
559589
13-Mar-2017
08:33:49
673
16.645
XAMS
555172
13-Mar-2017
08:33:45
610
16.645
XAMS
555078
13-Mar-2017
08:27:24
658
16.66
XAMS
545703
13-Mar-2017
08:26:44
395
16.665
XAMS
544602
13-Mar-2017
08:26:44
270
16.665
XAMS
544600
13-Mar-2017
08:25:09
664
16.665
XAMS
542538
13-Mar-2017
08:21:58
47
16.64
XAMS
537555
13-Mar-2017
08:21:36
452
16.64
XAMS
536842
13-Mar-2017
08:20:42
710
16.655
XAMS
535322
13-Mar-2017
08:20:41
33
16.66
XAMS
535304
13-Mar-2017
08:20:41
574
16.66
XAMS
535302
13-Mar-2017
08:16:34
443
16.665
XAMS
529130
13-Mar-2017
08:16:34
274
16.665
XAMS
529128
13-Mar-2017
08:15:49
676
16.67
XAMS
528195
13-Mar-2017
08:14:25
594
16.675
XAMS
526190
13-Mar-2017
08:14:14
662
16.68
XAMS
525907
13-Mar-2017
08:13:52
658
16.685
XAMS
525318
13-Mar-2017
08:12:23
615
16.69
XAMS
523338
13-Mar-2017
08:11:36
647
16.685
XAMS
522260
13-Mar-2017
08:11:36
680
16.685
XAMS
522264
13-Mar-2017
08:11:36
812
16.685
XAMS
522262
13-Mar-2017
08:06:47
643
16.675
XAMS
512610
13-Mar-2017
08:04:26
794
16.67
XAMS
508433
13-Mar-2017
08:04:26
639
16.67
XAMS
508431
13-Mar-2017
08:04:26
321
16.67
XAMS
508429
13-Mar-2017
08:04:26
339
16.67
XAMS
508427
13-Mar-2017
08:01:43
809
16.655
XAMS
504516

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