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

RelxAnnouncement

14/03/2017 17:35

RNS Number : 4745Z
RELX PLC
14 March 2017
14 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 166,314 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1539.8857 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 65,520,356ordinary shares in treasury, and has 1,079,111,668 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 6,105,069 shares.
RELX NV announces that today it purchased through UBS Limited 148,079 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 16.6759per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 58,643,694ordinary shares in treasury, and has 961,992,762 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 5,439,316 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:  
14 March 2017
Number of ordinary shares purchased:
166,314
Volume weighted average price paid per share (p):
1539.8857
Disaggregated information
Transaction Date 
Transaction Time
Volume
Price (p)
Platform Code
MatchId
14-Mar-2017
16:27:39
63
1540.00
XLON
1564681
14-Mar-2017
16:27:39
1,291
1540.00
XLON
1564677
14-Mar-2017
16:27:39
542
1540.00
XLON
1564679
14-Mar-2017
16:27:39
555
1540.00
XLON
1564675
14-Mar-2017
16:25:48
399
1540.00
XLON
1558804
14-Mar-2017
16:25:48
433
1540.00
XLON
1558802
14-Mar-2017
16:25:48
907
1540.00
XLON
1558800
14-Mar-2017
16:25:48
339
1540.00
XLON
1558798
14-Mar-2017
16:25:48
283
1540.00
XLON
1558796
14-Mar-2017
16:25:48
141
1540.00
XLON
1558792
14-Mar-2017
16:25:48
1,069
1540.00
XLON
1558794
14-Mar-2017
16:21:59
691
1539.00
XLON
1546496
14-Mar-2017
16:21:59
691
1539.00
XLON
1546494
14-Mar-2017
16:21:04
195
1540.00
XLON
1543491
14-Mar-2017
16:21:04
430
1540.00
XLON
1543489
14-Mar-2017
16:20:04
169
1540.00
XLON
1539421
14-Mar-2017
16:20:04
307
1540.00
XLON
1539419
14-Mar-2017
16:20:04
230
1540.00
XLON
1539417
14-Mar-2017
16:19:04
383
1540.00
XLON
1534875
14-Mar-2017
16:19:04
31
1540.00
XLON
1534877
14-Mar-2017
16:19:04
323
1540.00
XLON
1534873
14-Mar-2017
16:17:44
500
1540.00
XLON
1530997
14-Mar-2017
16:17:44
400
1540.00
XLON
1530995
14-Mar-2017
16:17:44
24
1540.00
XLON
1530993
14-Mar-2017
16:17:44
19
1540.00
XLON
1530999
14-Mar-2017
16:15:44
623
1540.00
XLON
1525622
14-Mar-2017
16:14:44
489
1540.00
XLON
1522449
14-Mar-2017
16:14:44
177
1540.00
XLON
1522447
14-Mar-2017
16:14:44
43
1540.00
XLON
1522451
14-Mar-2017
16:13:44
296
1540.00
XLON
1519402
14-Mar-2017
16:13:44
340
1540.00
XLON
1519400
14-Mar-2017
16:13:44
132
1540.00
XLON
1519398
14-Mar-2017
16:12:26
1,111
1540.00
XLON
1514990
14-Mar-2017
16:08:27
1,256
1540.00
XLON
1503070
14-Mar-2017
16:08:27
791
1540.00
XLON
1503068
14-Mar-2017
16:07:24
531
1541.00
XLON
1499901
14-Mar-2017
16:07:24
174
1541.00
XLON
1499899
14-Mar-2017
16:06:04
407
1541.00
XLON
1496254
14-Mar-2017
16:06:04
232
1541.00
XLON
1496252
14-Mar-2017
16:05:04
75
1541.00
XLON
1493720
14-Mar-2017
16:05:04
30
1541.00
XLON
1493722
14-Mar-2017
16:05:04
464
1541.00
XLON
1493718
14-Mar-2017
16:05:04
332
1541.00
XLON
1493716
14-Mar-2017
16:03:24
97
1540.00
XLON
1488774
14-Mar-2017
16:03:24
606
1540.00
XLON
1488772
14-Mar-2017
16:02:24
660
1540.00
XLON
1485359
14-Mar-2017
16:01:24
540
1540.00
XLON
1482273
14-Mar-2017
16:01:24
123
1540.00
XLON
1482271
14-Mar-2017
16:00:12
892
1540.00
XLON
1478746
14-Mar-2017
16:00:12
630
1540.00
XLON
1478744
14-Mar-2017
15:57:44
50
1540.00
XLON
1471255
14-Mar-2017
15:57:44
772
1540.00
XLON
1471253
14-Mar-2017
15:56:24
375
1540.00
XLON
1467718
14-Mar-2017
15:56:24
197
1540.00
XLON
1467716
14-Mar-2017
15:55:24
403
1540.00
XLON
1465461
14-Mar-2017
15:55:24
487
1540.00
XLON
1465459
14-Mar-2017
15:53:07
1,000
1540.00
XLON
1459900
14-Mar-2017
15:53:07
13
1540.00
XLON
1459904
14-Mar-2017
15:53:07
118
1540.00
XLON
1459902
14-Mar-2017
15:53:07
493
1540.00
XLON
1459898
14-Mar-2017
15:49:24
56
1540.00
XLON
1451119
14-Mar-2017
15:49:24
240
1540.00
XLON
1451117
14-Mar-2017
15:49:24
196
1540.00
XLON
1451115
14-Mar-2017
15:49:24
346
1540.00
XLON
1451113
14-Mar-2017
15:47:24
412
1540.00
XLON
1446569
14-Mar-2017
15:47:24
197
1540.00
XLON
1446567
14-Mar-2017
15:47:24
79
1540.00
XLON
1446565
14-Mar-2017
15:45:24
229
1540.00
XLON
1441713
14-Mar-2017
15:45:24
609
1540.00
XLON
1441711
14-Mar-2017
15:43:24
411
1540.00
XLON
1436184
14-Mar-2017
15:43:24
196
1540.00
XLON
1436182
14-Mar-2017
15:43:24
64
1540.00
XLON
1436180
14-Mar-2017
15:36:08
689
1540.00
XLON
1416190
14-Mar-2017
15:36:08
1,410
1540.00
XLON
1416188
14-Mar-2017
15:36:08
10
1540.00
XLON
1416194
14-Mar-2017
15:36:08
684
1540.00
XLON
1416192
14-Mar-2017
15:28:46
654
1540.00
XLON
1396840
14-Mar-2017
15:28:46
1,316
1540.00
XLON
1396838
14-Mar-2017
15:23:56
709
1540.00
XLON
1381430
14-Mar-2017
15:23:56
576
1540.00
XLON
1381428
14-Mar-2017
15:23:56
155
1540.00
XLON
1381426
14-Mar-2017
15:20:00
592
1540.00
XLON
1370195
14-Mar-2017
15:18:57
165
1541.00
XLON
1366616
14-Mar-2017
15:18:57
478
1541.00
XLON
1366618
14-Mar-2017
15:16:58
69
1541.00
XLON
1360012
14-Mar-2017
15:16:44
600
1541.00
XLON
1359064
14-Mar-2017
15:15:53
573
1543.00
XLON
1356056
14-Mar-2017
15:15:53
672
1543.00
XLON
1356054
14-Mar-2017
15:15:53
666
1543.00
XLON
1356052
14-Mar-2017
15:15:53
370
1543.00
XLON
1356050
14-Mar-2017
15:15:53
146
1543.00
XLON
1356048
14-Mar-2017
15:15:53
254
1543.00
XLON
1356046
14-Mar-2017
15:15:53
400
1543.00
XLON
1356044
14-Mar-2017
15:15:42
13
1543.00
XLON
1354702
14-Mar-2017
15:15:42
35
1543.00
XLON
1354700
14-Mar-2017
15:15:29
709
1543.00
XLON
1353662
14-Mar-2017
15:15:29
345
1543.00
XLON
1353660
14-Mar-2017
15:15:22
238
1543.00
XLON
1352932
14-Mar-2017
15:12:28
277
1544.00
XLON
1344673
14-Mar-2017
15:12:28
343
1544.00
XLON
1344671
14-Mar-2017
15:12:28
1,525
1544.00
XLON
1344667
14-Mar-2017
15:12:28
256
1544.00
XLON
1344669
14-Mar-2017
15:12:00
47
1543.00
XLON
1342533
14-Mar-2017
15:08:31
612
1543.00
XLON
1331588
14-Mar-2017
15:08:31
2,859
1543.00
XLON
1331586
14-Mar-2017
14:55:16
590
1543.00
XLON
1291244
14-Mar-2017
14:55:16
698
1543.00
XLON
1291242
14-Mar-2017
14:55:16
398
1543.00
XLON
1291240
14-Mar-2017
14:55:16
550
1543.00
XLON
1291238
14-Mar-2017
14:55:16
550
1543.00
XLON
1291236
14-Mar-2017
14:55:16
727
1543.00
XLON
1291234
14-Mar-2017
14:53:39
37
1544.00
XLON
1286881
14-Mar-2017
14:53:39
371
1544.00
XLON
1286877
14-Mar-2017
14:53:39
500
1544.00
XLON
1286879
14-Mar-2017
14:52:39
531
1543.00
XLON
1283503
14-Mar-2017
14:50:44
556
1544.00
XLON
1277530
14-Mar-2017
14:50:44
32
1544.00
XLON
1277528
14-Mar-2017
14:44:11
500
1543.00
XLON
1257151
14-Mar-2017
14:44:11
800
1543.00
XLON
1257147
14-Mar-2017
14:44:11
1,000
1543.00
XLON
1257149
14-Mar-2017
14:44:11
600
1543.00
XLON
1257153
14-Mar-2017
14:44:11
600
1543.00
XLON
1257155
14-Mar-2017
14:44:11
308
1543.00
XLON
1257157
14-Mar-2017
14:44:11
663
1543.00
XLON
1257145
14-Mar-2017
14:44:11
800
1543.00
XLON
1257143
14-Mar-2017
14:44:11
542
1543.00
XLON
1257141
14-Mar-2017
14:44:11
581
1543.00
XLON
1257139
14-Mar-2017
14:26:05
734
1540.00
XLON
1204823
14-Mar-2017
14:25:50
804
1540.00
XLON
1204256
14-Mar-2017
14:23:50
630
1540.00
XLON
1199764
14-Mar-2017
14:23:50
532
1540.00
XLON
1199762
14-Mar-2017
14:23:50
113
1540.00
XLON
1199760
14-Mar-2017
14:23:50
614
1540.00
XLON
1199758
14-Mar-2017
14:21:43
241
1540.00
XLON
1194626
14-Mar-2017
14:21:43
355
1540.00
XLON
1194624
14-Mar-2017
14:21:25
273
1540.00
XLON
1193664
14-Mar-2017
14:21:25
1,004
1540.00
XLON
1193661
14-Mar-2017
14:20:11
181
1541.00
XLON
1190280
14-Mar-2017
14:20:11
1,407
1541.00
XLON
1190278
14-Mar-2017
14:20:11
542
1541.00
XLON
1190276
14-Mar-2017
14:20:11
500
1541.00
XLON
1190274
14-Mar-2017
14:20:11
600
1541.00
XLON
1190272
14-Mar-2017
14:20:11
500
1541.00
XLON
1190270
14-Mar-2017
14:20:11
81
1541.00
XLON
1190268
14-Mar-2017
14:16:17
79
1540.00
XLON
1179724
14-Mar-2017
14:15:34
120
1540.00
XLON
1177071
14-Mar-2017
14:13:04
419
1541.00
XLON
1170209
14-Mar-2017
14:13:04
246
1541.00
XLON
1170207
14-Mar-2017
14:03:19
2,365
1541.00
XLON
1144589
14-Mar-2017
13:52:48
581
1539.00
XLON
1111945
14-Mar-2017
13:50:55
590
1539.00
XLON
1106304
14-Mar-2017
13:48:52
617
1539.00
XLON
1100959
14-Mar-2017
13:48:52
30
1539.00
XLON
1100957
14-Mar-2017
13:48:48
1,162
1539.00
XLON
1100697
14-Mar-2017
13:48:45
1,976
1540.00
XLON
1100607
14-Mar-2017
13:39:22
1,011
1540.00
XLON
1077463
14-Mar-2017
13:38:38
2,103
1541.00
XLON
1075720
14-Mar-2017
13:35:10
589
1540.00
XLON
1067737
14-Mar-2017
13:35:10
3,308
1540.00
XLON
1067735
14-Mar-2017
13:35:10
44
1540.00
XLON
1067733
14-Mar-2017
13:35:10
637
1540.00
XLON
1067739
14-Mar-2017
13:32:32
602
1540.00
XLON
1060999
14-Mar-2017
13:21:22
675
1539.00
XLON
1035910
14-Mar-2017
13:21:22
1,803
1539.00
XLON
1035908
14-Mar-2017
13:20:51
250
1540.00
XLON
1035091
14-Mar-2017
13:20:51
792
1540.00
XLON
1035089
14-Mar-2017
13:20:51
250
1540.00
XLON
1035095
14-Mar-2017
13:20:51
250
1540.00
XLON
1035093
14-Mar-2017
13:20:51
141
1540.00
XLON
1035097
14-Mar-2017
12:52:41
1,105
1538.00
XLON
994867
14-Mar-2017
12:52:41
671
1538.00
XLON
994865
14-Mar-2017
12:52:41
1,635
1538.00
XLON
994863
14-Mar-2017
12:50:20
128
1539.00
XLON
991229
14-Mar-2017
12:50:20
479
1539.00
XLON
991227
14-Mar-2017
12:33:35
396
1537.00
XLON
964775
14-Mar-2017
12:33:35
525
1537.00
XLON
964773
14-Mar-2017
12:33:35
1,493
1537.00
XLON
964771
14-Mar-2017
12:33:35
525
1537.00
XLON
964769
14-Mar-2017
12:33:35
391
1537.00
XLON
964767
14-Mar-2017
12:32:24
824
1537.00
XLON
962842
14-Mar-2017
12:25:37
531
1537.00
XLON
952914
14-Mar-2017
12:25:37
969
1537.00
XLON
952912
14-Mar-2017
12:22:11
424
1538.00
XLON
947901
14-Mar-2017
12:22:11
250
1538.00
XLON
947899
14-Mar-2017
12:21:05
242
1537.00
XLON
946135
14-Mar-2017
12:21:05
342
1537.00
XLON
946133
14-Mar-2017
12:17:06
650
1537.00
XLON
940001
14-Mar-2017
12:14:16
629
1538.00
XLON
933494
14-Mar-2017
12:10:01
627
1537.00
XLON
925784
14-Mar-2017
12:06:09
672
1538.00
XLON
918769
14-Mar-2017
11:58:35
856
1539.00
XLON
908204
14-Mar-2017
11:56:48
626
1540.00
XLON
905606
14-Mar-2017
11:56:48
688
1540.00
XLON
905608
14-Mar-2017
11:44:01
120
1540.00
XLON
886884
14-Mar-2017
11:36:55
512
1539.00
XLON
878545
14-Mar-2017
11:36:55
148
1539.00
XLON
878543
14-Mar-2017
11:31:58
630
1539.00
XLON
872905
14-Mar-2017
11:31:58
484
1539.00
XLON
872903
14-Mar-2017
11:29:43
139
1539.00
XLON
870283
14-Mar-2017
11:29:06
687
1539.00
XLON
869173
14-Mar-2017
11:26:29
20
1538.00
XLON
865957
14-Mar-2017
11:26:29
685
1538.00
XLON
865955
14-Mar-2017
11:26:29
595
1538.00
XLON
865953
14-Mar-2017
11:26:29
632
1538.00
XLON
865951
14-Mar-2017
11:19:14
702
1539.00
XLON
857556
14-Mar-2017
11:19:14
639
1539.00
XLON
857554
14-Mar-2017
11:09:01
581
1540.00
XLON
845006
14-Mar-2017
11:09:01
814
1540.00
XLON
845004
14-Mar-2017
11:00:44
108
1541.00
XLON
835199
14-Mar-2017
11:00:44
1,050
1541.00
XLON
835197
14-Mar-2017
10:59:32
231
1541.00
XLON
833331
14-Mar-2017
10:59:32
2,534
1541.00
XLON
833329
14-Mar-2017
10:34:41
660
1539.00
XLON
801327
14-Mar-2017
10:31:32
638
1540.00
XLON
797209
14-Mar-2017
10:31:32
6
1540.00
XLON
797207
14-Mar-2017
10:31:32
88
1540.00
XLON
797205
14-Mar-2017
10:31:32
593
1540.00
XLON
797203
14-Mar-2017
10:31:32
8
1540.00
XLON
797201
14-Mar-2017
10:31:10
550
1540.00
XLON
796766
14-Mar-2017
10:31:10
117
1540.00
XLON
796768
14-Mar-2017
10:21:12
591
1540.00
XLON
785295
14-Mar-2017
10:21:12
624
1540.00
XLON
785293
14-Mar-2017
10:17:00
836
1541.00
XLON
780213
14-Mar-2017
10:11:52
763
1540.00
XLON
774582
14-Mar-2017
10:08:25
599
1540.00
XLON
770239
14-Mar-2017
10:08:25
369
1540.00
XLON
770237
14-Mar-2017
10:08:25
308
1540.00
XLON
770235
14-Mar-2017
10:03:29
1,144
1541.00
XLON
763366
14-Mar-2017
10:03:00
550
1541.00
XLON
762754
14-Mar-2017
10:03:00
226
1541.00
XLON
762756
14-Mar-2017
10:03:00
1,200
1541.00
XLON
762752
14-Mar-2017
09:54:29
701
1538.00
XLON
751192
14-Mar-2017
09:54:29
769
1538.00
XLON
751190
14-Mar-2017
09:38:02
1,239
1538.00
XLON
723683
14-Mar-2017
09:28:33
643
1537.00
XLON
707600
14-Mar-2017
09:24:46
595
1537.00
XLON
701308
14-Mar-2017
09:24:16
788
1537.00
XLON
700371
14-Mar-2017
09:22:05
894
1537.00
XLON
697126
14-Mar-2017
09:19:32
601
1538.00
XLON
693043
14-Mar-2017
09:19:32
1,466
1538.00
XLON
693041
14-Mar-2017
09:17:05
34
1538.00
XLON
689155
14-Mar-2017
09:17:05
144
1538.00
XLON
689153
14-Mar-2017
09:17:05
564
1538.00
XLON
689151
14-Mar-2017
09:17:05
1,692
1538.00
XLON
689149
14-Mar-2017
09:17:05
2,140
1538.00
XLON
689147
14-Mar-2017
09:17:05
400
1538.00
XLON
689145
14-Mar-2017
09:17:05
3,376
1538.00
XLON
689143
14-Mar-2017
09:14:44
698
1537.00
XLON
684914
14-Mar-2017
09:14:44
832
1537.00
XLON
684912
14-Mar-2017
09:11:19
114
1537.00
XLON
679504
14-Mar-2017
09:11:19
334
1537.00
XLON
679502
14-Mar-2017
09:08:38
460
1536.00
XLON
675549
14-Mar-2017
09:04:44
721
1536.00
XLON
669395
14-Mar-2017
09:02:58
790
1536.00
XLON
666829
14-Mar-2017
09:00:39
28
1535.00
XLON
663431
14-Mar-2017
09:00:39
688
1535.00
XLON
663433
14-Mar-2017
08:58:11
709
1534.00
XLON
658190
14-Mar-2017
08:56:41
692
1535.00
XLON
655904
14-Mar-2017
08:52:40
665
1536.00
XLON
648618
14-Mar-2017
08:51:40
692
1536.00
XLON
646777
14-Mar-2017
08:49:33
750
1537.00
XLON
642517
14-Mar-2017
08:46:59
169
1536.00
XLON
637714
14-Mar-2017
08:46:59
500
1536.00
XLON
637712
14-Mar-2017
08:46:59
623
1536.00
XLON
637705
14-Mar-2017
08:43:37
604
1536.00
XLON
631792
14-Mar-2017
08:41:27
351
1536.00
XLON
628243
14-Mar-2017
08:41:27
301
1536.00
XLON
628241
14-Mar-2017
08:38:42
91
1538.00
XLON
623671
14-Mar-2017
08:38:42
500
1538.00
XLON
623669
14-Mar-2017
08:38:42
323
1538.00
XLON
623667
14-Mar-2017
08:38:42
271
1538.00
XLON
623665
14-Mar-2017
08:35:55
710
1537.00
XLON
618173
14-Mar-2017
08:35:55
669
1537.00
XLON
618168
14-Mar-2017
08:32:04
640
1539.00
XLON
612113
14-Mar-2017
08:30:01
661
1540.00
XLON
608542
14-Mar-2017
08:29:19
658
1541.00
XLON
607369
14-Mar-2017
08:29:19
71
1541.00
XLON
607367
14-Mar-2017
08:29:03
600
1541.00
XLON
606956
14-Mar-2017
08:29:03
109
1541.00
XLON
606954
14-Mar-2017
08:26:47
628
1541.00
XLON
603129
14-Mar-2017
08:24:02
685
1542.00
XLON
597705
14-Mar-2017
08:23:26
494
1543.00
XLON
596768
14-Mar-2017
08:23:26
177
1543.00
XLON
596770
14-Mar-2017
08:22:53
806
1544.00
XLON
595897
14-Mar-2017
08:20:58
945
1543.00
XLON
592248
14-Mar-2017
08:18:16
669
1542.00
XLON
588121
14-Mar-2017
08:17:46
1,056
1542.00
XLON
587415
14-Mar-2017
08:17:37
701
1543.00
XLON
587191
14-Mar-2017
08:17:37
1,470
1543.00
XLON
587189
14-Mar-2017
08:17:37
1,213
1543.00
XLON
587187
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: 
14 March 2017 
Number of ordinary shares purchased:
148,079
Volume weighted average price paid per share ():
16.6759
Disaggregated Information 
Transaction Date 
Transaction Time
Volume
Price ()
Platform Code
MatchId
14-Mar-2017
16:29:16
1397
16.7
XAMS
1569946
14-Mar-2017
16:28:25
56
16.7
XAMS
1567271
14-Mar-2017
16:28:25
106
16.7
XAMS
1567265
14-Mar-2017
16:28:25
182
16.7
XAMS
1567256
14-Mar-2017
16:28:25
100
16.7
XAMS
1567254
14-Mar-2017
16:28:25
425
16.7
XAMS
1567262
14-Mar-2017
16:28:25
143
16.7
XAMS
1567258
14-Mar-2017
16:28:25
200
16.7
XAMS
1567260
14-Mar-2017
16:28:25
95
16.7
XAMS
1567249
14-Mar-2017
16:25:01
415
16.685
XAMS
1556258
14-Mar-2017
16:24:51
651
16.69
XAMS
1555789
14-Mar-2017
16:24:51
883
16.69
XAMS
1555787
14-Mar-2017
16:24:30
530
16.69
XAMS
1554507
14-Mar-2017
16:24:30
184
16.69
XAMS
1554505
14-Mar-2017
16:24:00
16
16.69
XAMS
1553067
14-Mar-2017
16:23:21
100
16.695
XAMS
1550771
14-Mar-2017
16:23:21
200
16.695
XAMS
1550769
14-Mar-2017
16:23:21
784
16.695
XAMS
1550767
14-Mar-2017
16:20:36
872
16.695
XAMS
1541758
14-Mar-2017
16:19:31
634
16.7
XAMS
1536427
14-Mar-2017
16:19:31
860
16.7
XAMS
1536425
14-Mar-2017
16:19:31
715
16.7
XAMS
1536429
14-Mar-2017
16:17:19
185
16.7
XAMS
1529918
14-Mar-2017
16:14:22
739
16.7
XAMS
1521154
14-Mar-2017
16:14:22
748
16.7
XAMS
1521152
14-Mar-2017
16:09:33
600
16.695
XAMS
1506641
14-Mar-2017
16:09:18
671
16.7
XAMS
1505976
14-Mar-2017
16:07:45
621
16.71
XAMS
1500809
14-Mar-2017
16:06:31
576
16.715
XAMS
1497864
14-Mar-2017
16:04:37
420
16.72
XAMS
1492254
14-Mar-2017
16:04:37
261
16.72
XAMS
1492256
14-Mar-2017
16:04:37
588
16.72
XAMS
1492240
14-Mar-2017
16:04:01
1737
16.72
XAMS
1490587
14-Mar-2017
15:59:16
802
16.71
XAMS
1475464
14-Mar-2017
15:59:16
60
16.71
XAMS
1475462
14-Mar-2017
15:54:02
1346
16.7
XAMS
1462387
14-Mar-2017
15:53:35
191
16.7
XAMS
1461124
14-Mar-2017
15:53:35
26
16.7
XAMS
1461114
14-Mar-2017
15:53:35
10
16.7
XAMS
1461110
14-Mar-2017
15:53:35
657
16.7
XAMS
1461112
14-Mar-2017
15:53:35
1370
16.7
XAMS
1461120
14-Mar-2017
15:53:35
269
16.7
XAMS
1461116
14-Mar-2017
15:53:35
270
16.7
XAMS
1461122
14-Mar-2017
15:53:35
237
16.7
XAMS
1461118
14-Mar-2017
15:43:19
454
16.695
XAMS
1436013
14-Mar-2017
15:43:19
669
16.695
XAMS
1436011
14-Mar-2017
15:43:19
197
16.695
XAMS
1436009
14-Mar-2017
15:43:19
604
16.695
XAMS
1436007
14-Mar-2017
15:36:05
879
16.695
XAMS
1416097
14-Mar-2017
15:36:01
815
16.7
XAMS
1415936
14-Mar-2017
15:36:01
587
16.7
XAMS
1415938
14-Mar-2017
15:28:46
2
16.685
XAMS
1396847
14-Mar-2017
15:28:46
700
16.685
XAMS
1396845
14-Mar-2017
15:28:46
715
16.685
XAMS
1396843
14-Mar-2017
15:27:05
669
16.69
XAMS
1392216
14-Mar-2017
15:23:57
681
16.675
XAMS
1381528
14-Mar-2017
15:23:56
695
16.68
XAMS
1381424
14-Mar-2017
15:19:35
441
16.695
XAMS
1368406
14-Mar-2017
15:19:32
181
16.695
XAMS
1368256
14-Mar-2017
15:18:14
586
16.705
XAMS
1364423
14-Mar-2017
15:16:26
672
16.7
XAMS
1357935
14-Mar-2017
15:15:54
769
16.705
XAMS
1356125
14-Mar-2017
15:15:36
715
16.71
XAMS
1354284
14-Mar-2017
15:15:36
881
16.71
XAMS
1354282
14-Mar-2017
15:12:03
702
16.715
XAMS
1342681
14-Mar-2017
15:12:03
1173
16.715
XAMS
1342679
14-Mar-2017
15:11:41
210
16.72
XAMS
1341864
14-Mar-2017
15:11:41
430
16.72
XAMS
1341862
14-Mar-2017
15:11:41
100
16.72
XAMS
1341860
14-Mar-2017
15:11:41
743
16.72
XAMS
1341858
14-Mar-2017
15:08:41
139
16.72
XAMS
1332020
14-Mar-2017
15:08:41
566
16.72
XAMS
1332018
14-Mar-2017
15:08:41
303
16.72
XAMS
1332016
14-Mar-2017
15:06:41
291
16.72
XAMS
1326244
14-Mar-2017
15:06:41
121
16.72
XAMS
1326242
14-Mar-2017
15:06:41
201
16.72
XAMS
1326240
14-Mar-2017
14:58:57
369
16.705
XAMS
1301285
14-Mar-2017
14:58:57
273
16.705
XAMS
1301283
14-Mar-2017
14:55:16
116
16.705
XAMS
1291250
14-Mar-2017
14:55:16
200
16.705
XAMS
1291248
14-Mar-2017
14:55:16
650
16.705
XAMS
1291246
14-Mar-2017
14:55:10
965
16.71
XAMS
1290944
14-Mar-2017
14:55:10
1679
16.71
XAMS
1290942
14-Mar-2017
14:55:10
690
16.71
XAMS
1290940
14-Mar-2017
14:44:37
351
16.685
XAMS
1258442
14-Mar-2017
14:44:37
628
16.685
XAMS
1258444
14-Mar-2017
14:43:37
1111
16.685
XAMS
1255494
14-Mar-2017
14:41:47
619
16.685
XAMS
1250263
14-Mar-2017
14:41:47
665
16.685
XAMS
1250261
14-Mar-2017
14:41:47
383
16.685
XAMS
1250259
14-Mar-2017
14:41:47
316
16.685
XAMS
1250257
14-Mar-2017
14:41:47
592
16.685
XAMS
1250255
14-Mar-2017
14:32:04
346
16.68
XAMS
1222569
14-Mar-2017
14:28:08
578
16.68
XAMS
1210991
14-Mar-2017
14:27:16
702
16.685
XAMS
1209083
14-Mar-2017
14:26:56
425
16.685
XAMS
1208211
14-Mar-2017
14:26:55
175
16.685
XAMS
1208207
14-Mar-2017
14:24:31
683
16.685
XAMS
1201320
14-Mar-2017
14:21:43
711
16.675
XAMS
1194622
14-Mar-2017
14:20:23
50
16.67
XAMS
1190783
14-Mar-2017
14:19:04
670
16.675
XAMS
1186634
14-Mar-2017
14:18:58
42
16.675
XAMS
1185992
14-Mar-2017
14:18:00
635
16.68
XAMS
1183812
14-Mar-2017
14:17:58
128
16.68
XAMS
1183686
14-Mar-2017
14:17:52
468
16.68
XAMS
1183402
14-Mar-2017
14:17:52
240
16.68
XAMS
1183370
14-Mar-2017
14:16:41
643
16.685
XAMS
1180499
14-Mar-2017
14:16:41
293
16.685
XAMS
1180497
14-Mar-2017
14:16:30
200
16.685
XAMS
1180193
14-Mar-2017
14:15:00
957
16.69
XAMS
1175458
14-Mar-2017
14:15:00
300
16.69
XAMS
1175456
14-Mar-2017
14:15:00
162
16.69
XAMS
1175454
14-Mar-2017
14:06:51
645
16.68
XAMS
1155136
14-Mar-2017
14:04:59
621
16.68
XAMS
1149377
14-Mar-2017
14:04:39
692
16.685
XAMS
1148227
14-Mar-2017
14:03:23
288
16.69
XAMS
1144947
14-Mar-2017
14:03:23
609
16.69
XAMS
1144945
14-Mar-2017
14:03:23
400
16.69
XAMS
1144943
14-Mar-2017
14:00:52
377
16.68
XAMS
1133880
14-Mar-2017
14:00:52
224
16.68
XAMS
1133876
14-Mar-2017
13:54:50
186
16.67
XAMS
1116999
14-Mar-2017
13:54:50
414
16.67
XAMS
1116997
14-Mar-2017
13:54:50
450
16.67
XAMS
1116992
14-Mar-2017
13:54:50
271
16.67
XAMS
1116994
14-Mar-2017
13:54:50
685
16.67
XAMS
1116986
14-Mar-2017
13:52:38
603
16.675
XAMS
1111561
14-Mar-2017
13:50:54
593
16.68
XAMS
1106033
14-Mar-2017
13:48:50
106
16.68
XAMS
1100767
14-Mar-2017
13:48:50
550
16.68
XAMS
1100765
14-Mar-2017
13:48:50
447
16.68
XAMS
1100757
14-Mar-2017
13:48:50
142
16.68
XAMS
1100755
14-Mar-2017
13:45:45
640
16.68
XAMS
1092995
14-Mar-2017
13:45:40
244
16.68
XAMS
1092643
14-Mar-2017
13:45:38
457
16.68
XAMS
1092471
14-Mar-2017
13:41:04
340
16.685
XAMS
1081483
14-Mar-2017
13:41:04
289
16.685
XAMS
1081481
14-Mar-2017
13:39:25
721
16.68
XAMS
1077517
14-Mar-2017
13:39:24
1015
16.685
XAMS
1077495
14-Mar-2017
13:38:38
634
16.695
XAMS
1075718
14-Mar-2017
13:38:38
1252
16.695
XAMS
1075716
14-Mar-2017
13:31:21
926
16.675
XAMS
1057373
14-Mar-2017
13:24:40
704
16.655
XAMS
1041043
14-Mar-2017
13:21:22
676
16.66
XAMS
1035912
14-Mar-2017
13:21:11
705
16.665
XAMS
1035618
14-Mar-2017
13:18:09
325
16.67
XAMS
1031052
14-Mar-2017
13:18:09
294
16.67
XAMS
1031050
14-Mar-2017
13:15:53
69
16.675
XAMS
1027695
14-Mar-2017
13:15:53
400
16.675
XAMS
1027693
14-Mar-2017
13:15:53
200
16.675
XAMS
1027691
14-Mar-2017
13:15:53
392
16.675
XAMS
1027687
14-Mar-2017
13:15:53
469
16.675
XAMS
1027685
14-Mar-2017
13:15:53
329
16.675
XAMS
1027689
14-Mar-2017
13:11:23
954
16.67
XAMS
1021225
14-Mar-2017
13:11:23
655
16.67
XAMS
1021223
14-Mar-2017
12:57:07
58
16.655
XAMS
1000887
14-Mar-2017
12:57:07
100
16.655
XAMS
1000883
14-Mar-2017
12:54:09
607
16.65
XAMS
996855
14-Mar-2017
12:52:48
109
16.655
XAMS
995081
14-Mar-2017
12:52:48
519
16.655
XAMS
995079
14-Mar-2017
12:52:24
712
16.66
XAMS
994470
14-Mar-2017
12:43:51
55
16.645
XAMS
980557
14-Mar-2017
12:43:51
612
16.645
XAMS
980541
14-Mar-2017
12:39:47
207
16.635
XAMS
974253
14-Mar-2017
12:39:47
506
16.635
XAMS
974251
14-Mar-2017
12:37:03
672
16.635
XAMS
970088
14-Mar-2017
12:33:39
602
16.63
XAMS
964822
14-Mar-2017
12:29:22
183
16.625
XAMS
957802
14-Mar-2017
12:29:22
526
16.625
XAMS
957800
14-Mar-2017
12:27:43
665
16.63
XAMS
955407
14-Mar-2017
12:26:57
652
16.635
XAMS
954533
14-Mar-2017
12:26:25
483
16.64
XAMS
953841
14-Mar-2017
12:26:25
617
16.64
XAMS
953839
14-Mar-2017
12:20:54
409
16.63
XAMS
945741
14-Mar-2017
12:20:54
98
16.63
XAMS
945739
14-Mar-2017
12:20:50
112
16.63
XAMS
945673
14-Mar-2017
12:15:51
392
16.635
XAMS
937360
14-Mar-2017
12:15:51
200
16.635
XAMS
937358
14-Mar-2017
12:14:16
657
16.635
XAMS
933492
14-Mar-2017
12:09:31
602
16.63
XAMS
924027
14-Mar-2017
12:09:31
60
16.63
XAMS
924029
14-Mar-2017
12:06:09
232
16.64
XAMS
918767
14-Mar-2017
12:06:09
481
16.64
XAMS
918765
14-Mar-2017
12:04:43
666
16.645
XAMS
916801
14-Mar-2017
12:04:43
645
16.645
XAMS
916799
14-Mar-2017
12:00:00
625
16.65
XAMS
910013
14-Mar-2017
11:56:48
49
16.65
XAMS
905558
14-Mar-2017
11:56:48
550
16.65
XAMS
905556
14-Mar-2017
11:56:48
635
16.65
XAMS
905544
14-Mar-2017
11:55:55
805
16.655
XAMS
904203
14-Mar-2017
11:55:15
606
16.66
XAMS
903293
14-Mar-2017
11:47:55
145
16.665
XAMS
892864
14-Mar-2017
11:47:55
471
16.665
XAMS
892862
14-Mar-2017
11:45:43
281
16.665
XAMS
889536
14-Mar-2017
11:45:43
400
16.665
XAMS
889534
14-Mar-2017
11:45:43
429
16.665
XAMS
889523
14-Mar-2017
11:45:43
415
16.665
XAMS
889521
14-Mar-2017
11:33:03
656
16.645
XAMS
874060
14-Mar-2017
11:29:43
627
16.645
XAMS
870281
14-Mar-2017
11:29:43
18
16.645
XAMS
870279
14-Mar-2017
11:26:28
574
16.64
XAMS
865817
14-Mar-2017
11:23:02
91
16.64
XAMS
862084
14-Mar-2017
11:22:01
583
16.64
XAMS
861203
14-Mar-2017
11:19:54
630
16.645
XAMS
858305
14-Mar-2017
11:18:34
663
16.65
XAMS
856487
14-Mar-2017
11:11:00
551
16.66
XAMS
847287
14-Mar-2017
11:11:00
130
16.66
XAMS
847285
14-Mar-2017
11:09:00
630
16.665
XAMS
844966
14-Mar-2017
11:06:37
682
16.67
XAMS
842315
14-Mar-2017
11:02:12
611
16.67
XAMS
837150
14-Mar-2017
11:00:44
615
16.675
XAMS
835195
14-Mar-2017
10:51:23
126
16.655
XAMS
822472
14-Mar-2017
10:51:23
475
16.655
XAMS
822470
14-Mar-2017
10:48:07
218
16.655
XAMS
818052
14-Mar-2017
10:48:07
426
16.655
XAMS
818050
14-Mar-2017
10:43:24
260
16.655
XAMS
812385
14-Mar-2017
10:43:24
370
16.655
XAMS
812383
14-Mar-2017
10:38:36
673
16.65
XAMS
805868
14-Mar-2017
10:35:15
578
16.645
XAMS
801919
14-Mar-2017
10:31:25
50
16.655
XAMS
797105
14-Mar-2017
10:31:25
560
16.655
XAMS
797103
14-Mar-2017
10:30:14
637
16.66
XAMS
795453
14-Mar-2017
10:27:45
378
16.665
XAMS
792902
14-Mar-2017
10:27:45
306
16.665
XAMS
792900
14-Mar-2017
10:21:06
308
16.65
XAMS
785164
14-Mar-2017
10:21:06
404
16.65
XAMS
785162
14-Mar-2017
10:17:32
622
16.655
XAMS
780685
14-Mar-2017
10:17:01
658
16.66
XAMS
780224
14-Mar-2017
10:12:01
191
16.655
XAMS
774769
14-Mar-2017
10:12:01
400
16.655
XAMS
774766
14-Mar-2017
10:11:50
675
16.66
XAMS
774494
14-Mar-2017
10:08:40
650
16.655
XAMS
770534
14-Mar-2017
10:08:25
867
16.66
XAMS
770242
14-Mar-2017
10:07:41
172
16.665
XAMS
769252
14-Mar-2017
10:07:41
539
16.665
XAMS
769250
14-Mar-2017
10:07:41
1113
16.665
XAMS
769248
14-Mar-2017
09:54:34
673
16.63
XAMS
751384
14-Mar-2017
09:54:29
610
16.635
XAMS
751194
14-Mar-2017
09:51:31
622
16.64
XAMS
746493
14-Mar-2017
09:49:23
861
16.645
XAMS
741153
14-Mar-2017
09:47:40
1236
16.65
XAMS
738892
14-Mar-2017
09:47:40
453
16.65
XAMS
738890
14-Mar-2017
09:41:53
616
16.64
XAMS
729289
14-Mar-2017
09:41:53
945
16.64
XAMS
729287
14-Mar-2017
09:37:06
957
16.645
XAMS
722117
14-Mar-2017
09:32:01
699
16.64
XAMS
713687
14-Mar-2017
09:28:37
516
16.64
XAMS
707753
14-Mar-2017
09:28:37
190
16.64
XAMS
707755
14-Mar-2017
09:22:04
585
16.645
XAMS
697124
14-Mar-2017
09:19:59
602
16.65
XAMS
693955
14-Mar-2017
09:19:35
435
16.655
XAMS
693139
14-Mar-2017
09:19:32
240
16.655
XAMS
693049
14-Mar-2017
09:19:32
854
16.66
XAMS
693045
14-Mar-2017
09:18:05
734
16.665
XAMS
690636
14-Mar-2017
09:18:05
738
16.665
XAMS
690634
14-Mar-2017
09:09:12
563
16.645
XAMS
676440
14-Mar-2017
09:09:12
70
16.645
XAMS
676442
14-Mar-2017
09:04:05
656
16.645
XAMS
668365
14-Mar-2017
09:02:58
643
16.645
XAMS
666831
14-Mar-2017
09:00:39
634
16.64
XAMS
663429
14-Mar-2017
08:58:11
432
16.64
XAMS
658192
14-Mar-2017
08:58:07
224
16.64
XAMS
658038
14-Mar-2017
08:56:14
146
16.645
XAMS
655031
14-Mar-2017
08:56:14
437
16.645
XAMS
655029
14-Mar-2017
08:53:05
573
16.65
XAMS
649350
14-Mar-2017
08:52:17
687
16.655
XAMS
647924
14-Mar-2017
08:50:22
613
16.66
XAMS
644352
14-Mar-2017
08:45:56
123
16.65
XAMS
635819
14-Mar-2017
08:45:56
557
16.65
XAMS
635817
14-Mar-2017
08:43:08
436
16.655
XAMS
630967
14-Mar-2017
08:43:08
70
16.655
XAMS
630963
14-Mar-2017
08:42:13
208
16.655
XAMS
629558
14-Mar-2017
08:41:27
577
16.66
XAMS
628227
14-Mar-2017
08:40:13
575
16.665
XAMS
626122
14-Mar-2017
08:38:52
606
16.67
XAMS
623937
14-Mar-2017
08:38:49
607
16.675
XAMS
623877
14-Mar-2017
08:35:51
589
16.665
XAMS
618007
14-Mar-2017
08:34:50
66
16.665
XAMS
616276
14-Mar-2017
08:34:50
584
16.665
XAMS
616274
14-Mar-2017
08:33:08
640
16.67
XAMS
613664
14-Mar-2017
08:32:37
59
16.685
XAMS
612815
14-Mar-2017
08:32:32
563
16.685
XAMS
612726
14-Mar-2017
08:32:32
26
16.685
XAMS
612724
14-Mar-2017
08:32:16
87
16.685
XAMS
612330
14-Mar-2017
08:32:16
593
16.685
XAMS
612332
14-Mar-2017
08:32:16
454
16.685
XAMS
612328
14-Mar-2017
08:32:16
363
16.685
XAMS
612326
14-Mar-2017
08:32:04
635
16.685
XAMS
612115
14-Mar-2017
08:31:45
575
16.69
XAMS
611479
14-Mar-2017
08:29:19
591
16.7
XAMS
607365
14-Mar-2017
08:28:35
576
16.705
XAMS
606166
14-Mar-2017
08:24:14
678
16.705
XAMS
598072
14-Mar-2017
08:23:42
647
16.71
XAMS
597172
14-Mar-2017
08:23:26
649
16.715
XAMS
596772
14-Mar-2017
08:23:01
653
16.72
XAMS
596097
14-Mar-2017
08:23:01
8
16.72
XAMS
596095
14-Mar-2017
08:20:03
658
16.705
XAMS
590833
14-Mar-2017
08:16:06
364
16.7
XAMS
584553
14-Mar-2017
08:16:06
281
16.7
XAMS
584551
14-Mar-2017
08:13:34
33
16.685
XAMS
580227
14-Mar-2017
08:13:34
680
16.685
XAMS
580225
14-Mar-2017
08:13:34
126
16.685
XAMS
580219
14-Mar-2017
08:13:34
500
16.685
XAMS
580217

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