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

RelxAnnouncement

16/03/2017 17:35

RNS Number : 7473Z
RELX PLC
16 March 2017
16 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 166,048 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1536.9863 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 65,852,735ordinary shares in treasury, and has 1,078,794,773 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 6,437,448 shares.
RELX NV announces that today it purchased through UBS Limited 147,842 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 16.7271per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 58,939,631ordinary shares in treasury, and has 961,728,578 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 5,735,253 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:  
16 March 2017
Number of ordinary shares purchased:
166,048
Volume weighted average price paid per share (p):
1536.9863
Disaggregated information
Transaction Date 
Transaction Time
Volume
Price (p)
Platform Code
MatchId
16-Mar-2017
16:28:34
58
1537.00
XLON
1567231
16-Mar-2017
16:28:34
594
1537.00
XLON
1567225
16-Mar-2017
16:28:34
542
1537.00
XLON
1567229
16-Mar-2017
16:28:34
800
1537.00
XLON
1567227
16-Mar-2017
16:27:17
40
1537.00
XLON
1562801
16-Mar-2017
16:27:17
265
1537.00
XLON
1562799
16-Mar-2017
16:27:17
421
1537.00
XLON
1562797
16-Mar-2017
16:27:17
2,696
1537.00
XLON
1562795
16-Mar-2017
16:27:17
7
1537.00
XLON
1562793
16-Mar-2017
16:27:17
542
1537.00
XLON
1562791
16-Mar-2017
16:27:17
459
1537.00
XLON
1562787
16-Mar-2017
16:27:17
1,000
1537.00
XLON
1562789
16-Mar-2017
16:23:12
363
1535.00
XLON
1547304
16-Mar-2017
16:23:12
500
1535.00
XLON
1547302
16-Mar-2017
16:23:12
436
1535.00
XLON
1547300
16-Mar-2017
16:17:04
1,319
1535.00
XLON
1525293
16-Mar-2017
16:17:04
670
1535.00
XLON
1525291
16-Mar-2017
16:17:04
590
1535.00
XLON
1525289
16-Mar-2017
16:17:04
2,440
1535.00
XLON
1525287
16-Mar-2017
16:06:56
1,322
1534.00
XLON
1494591
16-Mar-2017
16:06:56
1,351
1534.00
XLON
1494589
16-Mar-2017
16:06:56
57
1534.00
XLON
1494593
16-Mar-2017
16:06:56
1,413
1534.00
XLON
1494595
16-Mar-2017
16:04:48
856
1534.00
XLON
1488164
16-Mar-2017
16:04:48
1,298
1534.00
XLON
1488162
16-Mar-2017
16:03:37
436
1534.00
XLON
1484754
16-Mar-2017
16:03:37
281
1534.00
XLON
1484752
16-Mar-2017
16:03:32
460
1535.00
XLON
1484496
16-Mar-2017
16:03:32
473
1535.00
XLON
1484494
16-Mar-2017
16:03:32
84
1535.00
XLON
1484492
16-Mar-2017
16:03:32
195
1535.00
XLON
1484490
16-Mar-2017
16:03:32
18
1535.00
XLON
1484488
16-Mar-2017
16:01:32
58
1535.00
XLON
1479017
16-Mar-2017
16:01:32
524
1535.00
XLON
1479021
16-Mar-2017
16:01:32
800
1535.00
XLON
1479019
16-Mar-2017
15:56:54
946
1534.00
XLON
1464777
16-Mar-2017
15:44:41
1,218
1535.00
XLON
1435066
16-Mar-2017
15:41:24
951
1535.00
XLON
1427341
16-Mar-2017
15:39:55
347
1535.00
XLON
1422499
16-Mar-2017
15:38:45
1,176
1535.00
XLON
1419569
16-Mar-2017
15:38:45
1,895
1535.00
XLON
1419567
16-Mar-2017
15:32:04
1,970
1534.00
XLON
1401672
16-Mar-2017
15:29:52
1,265
1535.00
XLON
1396195
16-Mar-2017
15:29:52
1,793
1535.00
XLON
1396193
16-Mar-2017
15:20:15
1,385
1535.00
XLON
1371092
16-Mar-2017
15:20:15
1,689
1535.00
XLON
1371090
16-Mar-2017
15:14:35
1,988
1536.00
XLON
1356801
16-Mar-2017
15:05:56
1,256
1535.00
XLON
1336091
16-Mar-2017
15:05:10
1,343
1536.00
XLON
1334223
16-Mar-2017
14:58:00
1,304
1535.00
XLON
1313435
16-Mar-2017
14:55:39
1,195
1535.00
XLON
1307179
16-Mar-2017
14:53:42
1,241
1535.00
XLON
1302183
16-Mar-2017
14:51:35
69
1535.00
XLON
1296825
16-Mar-2017
14:51:29
410
1536.00
XLON
1296450
16-Mar-2017
14:51:29
1,217
1536.00
XLON
1296448
16-Mar-2017
14:51:19
1,917
1537.00
XLON
1295987
16-Mar-2017
14:45:13
1,322
1536.00
XLON
1275789
16-Mar-2017
14:40:08
534
1537.00
XLON
1259460
16-Mar-2017
14:40:08
500
1537.00
XLON
1259458
16-Mar-2017
14:40:08
500
1537.00
XLON
1259456
16-Mar-2017
14:40:08
1,356
1537.00
XLON
1259452
16-Mar-2017
14:40:08
1,176
1537.00
XLON
1259450
16-Mar-2017
14:40:08
412
1537.00
XLON
1259448
16-Mar-2017
14:33:30
1,305
1538.00
XLON
1240807
16-Mar-2017
14:26:36
1,398
1538.00
XLON
1222554
16-Mar-2017
14:25:55
190
1539.00
XLON
1220569
16-Mar-2017
14:25:55
1,494
1539.00
XLON
1220567
16-Mar-2017
14:21:00
1,850
1538.00
XLON
1207855
16-Mar-2017
14:19:11
1,765
1539.00
XLON
1203164
16-Mar-2017
14:12:59
1,522
1540.00
XLON
1190172
16-Mar-2017
14:12:59
981
1540.00
XLON
1190170
16-Mar-2017
14:10:20
4,212
1539.00
XLON
1183609
16-Mar-2017
13:46:51
1,261
1536.00
XLON
1127199
16-Mar-2017
13:43:08
1,314
1537.00
XLON
1118809
16-Mar-2017
13:43:07
1,184
1538.00
XLON
1118797
16-Mar-2017
13:38:48
1,460
1536.00
XLON
1107243
16-Mar-2017
13:32:44
1,177
1533.00
XLON
1091372
16-Mar-2017
13:30:08
1,337
1533.00
XLON
1081628
16-Mar-2017
13:30:08
28
1533.00
XLON
1081630
16-Mar-2017
13:27:04
1,207
1533.00
XLON
1074875
16-Mar-2017
13:23:03
467
1532.00
XLON
1069237
16-Mar-2017
13:23:03
800
1532.00
XLON
1069235
16-Mar-2017
13:23:03
131
1532.00
XLON
1069216
16-Mar-2017
13:23:03
1,181
1532.00
XLON
1069214
16-Mar-2017
13:16:12
65
1531.00
XLON
1059933
16-Mar-2017
13:16:06
941
1531.00
XLON
1059840
16-Mar-2017
13:15:25
344
1531.00
XLON
1059076
16-Mar-2017
13:15:24
1,364
1532.00
XLON
1059071
16-Mar-2017
12:59:10
1,346
1529.00
XLON
1039373
16-Mar-2017
12:57:28
912
1529.00
XLON
1036553
16-Mar-2017
12:57:28
182
1529.00
XLON
1036551
16-Mar-2017
12:57:28
179
1529.00
XLON
1036549
16-Mar-2017
12:51:44
1,351
1528.00
XLON
1029556
16-Mar-2017
12:51:44
179
1528.00
XLON
1029554
16-Mar-2017
12:51:44
379
1528.00
XLON
1029552
16-Mar-2017
12:46:44
710
1528.00
XLON
1023416
16-Mar-2017
12:40:25
1,198
1529.00
XLON
1015946
16-Mar-2017
12:38:49
1,262
1530.00
XLON
1014168
16-Mar-2017
12:24:53
1,327
1528.00
XLON
994689
16-Mar-2017
12:19:34
388
1530.00
XLON
988641
16-Mar-2017
12:19:34
958
1530.00
XLON
988630
16-Mar-2017
12:10:51
1,301
1528.00
XLON
978203
16-Mar-2017
12:03:51
164
1532.00
XLON
970075
16-Mar-2017
12:03:42
84
1532.00
XLON
969810
16-Mar-2017
12:03:42
883
1532.00
XLON
969808
16-Mar-2017
12:03:42
289
1532.00
XLON
969806
16-Mar-2017
11:59:58
159
1539.00
XLON
964002
16-Mar-2017
11:59:56
1,205
1539.00
XLON
963705
16-Mar-2017
11:54:16
1,242
1539.00
XLON
956170
16-Mar-2017
11:50:51
1,420
1542.00
XLON
951893
16-Mar-2017
11:47:53
1,657
1543.00
XLON
948282
16-Mar-2017
11:47:11
1,352
1544.00
XLON
947359
16-Mar-2017
11:47:11
1,177
1544.00
XLON
947361
16-Mar-2017
11:47:11
358
1544.00
XLON
947357
16-Mar-2017
11:33:32
1,093
1545.00
XLON
929781
16-Mar-2017
11:33:32
419
1545.00
XLON
929779
16-Mar-2017
11:33:32
281
1545.00
XLON
929777
16-Mar-2017
11:33:32
347
1545.00
XLON
929775
16-Mar-2017
11:10:00
1,426
1543.00
XLON
899875
16-Mar-2017
11:09:11
1,468
1544.00
XLON
898379
16-Mar-2017
11:06:07
1,598
1544.00
XLON
894181
16-Mar-2017
10:57:17
403
1541.00
XLON
880273
16-Mar-2017
10:57:17
1,272
1541.00
XLON
880271
16-Mar-2017
10:43:32
1,321
1539.00
XLON
861477
16-Mar-2017
10:42:41
762
1539.00
XLON
860097
16-Mar-2017
10:42:41
462
1539.00
XLON
860095
16-Mar-2017
10:41:46
1,038
1539.00
XLON
859060
16-Mar-2017
10:32:07
191
1539.00
XLON
847495
16-Mar-2017
10:29:15
1,290
1540.00
XLON
844378
16-Mar-2017
10:23:01
1,257
1540.00
XLON
837321
16-Mar-2017
10:15:41
1,332
1539.00
XLON
828035
16-Mar-2017
10:14:08
707
1540.00
XLON
825500
16-Mar-2017
10:14:08
546
1540.00
XLON
825498
16-Mar-2017
10:09:45
1,160
1540.00
XLON
819085
16-Mar-2017
10:09:16
9
1540.00
XLON
818406
16-Mar-2017
10:03:02
750
1541.00
XLON
811072
16-Mar-2017
10:03:02
465
1541.00
XLON
811070
16-Mar-2017
10:00:30
168
1542.00
XLON
807782
16-Mar-2017
10:00:30
1,177
1542.00
XLON
807780
16-Mar-2017
09:52:37
350
1540.00
XLON
788477
16-Mar-2017
09:52:37
322
1540.00
XLON
788475
16-Mar-2017
09:50:08
378
1540.00
XLON
782252
16-Mar-2017
09:50:08
737
1540.00
XLON
782250
16-Mar-2017
09:50:08
258
1540.00
XLON
782248
16-Mar-2017
09:50:08
1,351
1540.00
XLON
782236
16-Mar-2017
09:40:16
1,145
1540.00
XLON
752818
16-Mar-2017
09:37:11
1,185
1540.00
XLON
745190
16-Mar-2017
09:36:02
1,200
1540.00
XLON
741598
16-Mar-2017
09:34:24
1,399
1540.00
XLON
736109
16-Mar-2017
09:22:00
1,387
1536.00
XLON
710120
16-Mar-2017
09:20:02
75
1537.00
XLON
706585
16-Mar-2017
09:20:02
1,325
1537.00
XLON
706583
16-Mar-2017
09:15:00
1,103
1537.00
XLON
697781
16-Mar-2017
09:15:00
264
1537.00
XLON
697779
16-Mar-2017
09:11:53
1,273
1537.00
XLON
693254
16-Mar-2017
09:11:53
23
1537.00
XLON
693252
16-Mar-2017
09:09:28
1,273
1537.00
XLON
689313
16-Mar-2017
09:07:59
380
1537.00
XLON
686807
16-Mar-2017
09:07:59
924
1537.00
XLON
686805
16-Mar-2017
09:05:01
1,287
1537.00
XLON
681443
16-Mar-2017
09:00:11
1,174
1536.00
XLON
673456
16-Mar-2017
08:58:30
1,288
1536.00
XLON
669999
16-Mar-2017
08:49:06
497
1537.00
XLON
651520
16-Mar-2017
08:49:06
744
1537.00
XLON
651518
16-Mar-2017
08:45:41
1,346
1537.00
XLON
644257
16-Mar-2017
08:42:48
1,417
1537.00
XLON
638258
16-Mar-2017
08:38:38
1,385
1538.00
XLON
629204
16-Mar-2017
08:35:00
1,237
1538.00
XLON
621561
16-Mar-2017
08:33:31
1,195
1538.00
XLON
618714
16-Mar-2017
08:28:20
1,341
1540.00
XLON
606962
16-Mar-2017
08:25:00
1,390
1539.00
XLON
598729
16-Mar-2017
08:22:44
1,277
1541.00
XLON
594033
16-Mar-2017
08:18:41
1,343
1540.00
XLON
585281
16-Mar-2017
08:16:51
643
1542.00
XLON
581413
16-Mar-2017
08:16:51
780
1542.00
XLON
581411
16-Mar-2017
08:14:43
1,274
1542.00
XLON
576333
16-Mar-2017
08:11:11
1,345
1543.00
XLON
567808
16-Mar-2017
08:10:43
1,408
1544.00
XLON
566513
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: 
16 March 2017 
Number of ordinary shares purchased:
147,842 
Volume weighted average price paid per share ():
16.7271
Disaggregated Information 
Transaction Date 
Transaction Time
Volume
Price ()
Platform Code
MatchId
16-Mar-2017
16:28:22
1253
16.745
XAMS
1566729
16-Mar-2017
16:28:00
218
16.745
XAMS
1565367
16-Mar-2017
16:27:13
819
16.745
XAMS
1562607
16-Mar-2017
16:27:13
65
16.745
XAMS
1562605
16-Mar-2017
16:25:47
973
16.74
XAMS
1557737
16-Mar-2017
16:25:47
137
16.74
XAMS
1557735
16-Mar-2017
16:24:00
557
16.735
XAMS
1550258
16-Mar-2017
16:23:15
755
16.735
XAMS
1547388
16-Mar-2017
16:22:00
515
16.735
XAMS
1543459
16-Mar-2017
16:22:00
615
16.735
XAMS
1543457
16-Mar-2017
16:21:30
179
16.73
XAMS
1541327
16-Mar-2017
16:21:01
308
16.73
XAMS
1539677
16-Mar-2017
16:19:28
61
16.73
XAMS
1533535
16-Mar-2017
16:18:22
438
16.74
XAMS
1529761
16-Mar-2017
16:18:22
77
16.74
XAMS
1529763
16-Mar-2017
16:17:20
105
16.745
XAMS
1526085
16-Mar-2017
16:17:20
401
16.745
XAMS
1526083
16-Mar-2017
16:17:04
552
16.745
XAMS
1525295
16-Mar-2017
16:16:35
139
16.75
XAMS
1523438
16-Mar-2017
16:16:35
446
16.75
XAMS
1523436
16-Mar-2017
16:15:35
565
16.75
XAMS
1520022
16-Mar-2017
16:14:19
504
16.75
XAMS
1516153
16-Mar-2017
16:13:35
271
16.75
XAMS
1513816
16-Mar-2017
16:13:35
183
16.75
XAMS
1513818
16-Mar-2017
16:13:35
87
16.75
XAMS
1513820
16-Mar-2017
16:12:35
53
16.745
XAMS
1510805
16-Mar-2017
16:12:35
360
16.745
XAMS
1510801
16-Mar-2017
16:12:35
200
16.745
XAMS
1510798
16-Mar-2017
16:11:39
179
16.74
XAMS
1507873
16-Mar-2017
16:11:39
175
16.74
XAMS
1507871
16-Mar-2017
16:09:05
331
16.74
XAMS
1500560
16-Mar-2017
16:08:59
28
16.74
XAMS
1500332
16-Mar-2017
16:08:22
135
16.74
XAMS
1498586
16-Mar-2017
16:07:08
469
16.74
XAMS
1495184
16-Mar-2017
16:06:31
578
16.75
XAMS
1493209
16-Mar-2017
16:06:31
490
16.75
XAMS
1493215
16-Mar-2017
16:05:42
587
16.755
XAMS
1491093
16-Mar-2017
16:03:45
513
16.755
XAMS
1485208
16-Mar-2017
16:03:06
620
16.755
XAMS
1483346
16-Mar-2017
16:03:05
458
16.755
XAMS
1483329
16-Mar-2017
16:01:50
244
16.75
XAMS
1479694
16-Mar-2017
16:01:43
290
16.75
XAMS
1479448
16-Mar-2017
15:59:40
127
16.75
XAMS
1472581
16-Mar-2017
15:59:22
535
16.755
XAMS
1471383
16-Mar-2017
15:59:22
226
16.755
XAMS
1471377
16-Mar-2017
15:59:22
430
16.755
XAMS
1471381
16-Mar-2017
15:59:22
185
16.755
XAMS
1471379
16-Mar-2017
15:56:04
94
16.74
XAMS
1463173
16-Mar-2017
15:54:21
128
16.745
XAMS
1458953
16-Mar-2017
15:53:46
445
16.745
XAMS
1457586
16-Mar-2017
15:53:46
555
16.745
XAMS
1457584
16-Mar-2017
15:53:46
89
16.745
XAMS
1457575
16-Mar-2017
15:53:46
45
16.745
XAMS
1457572
16-Mar-2017
15:53:46
409
16.745
XAMS
1457570
16-Mar-2017
15:53:13
322
16.745
XAMS
1456330
16-Mar-2017
15:49:20
501
16.735
XAMS
1447086
16-Mar-2017
15:49:03
494
16.735
XAMS
1446492
16-Mar-2017
15:48:50
80
16.735
XAMS
1445927
16-Mar-2017
15:48:50
313
16.735
XAMS
1445925
16-Mar-2017
15:47:30
237
16.735
XAMS
1441839
16-Mar-2017
15:46:27
519
16.74
XAMS
1439274
16-Mar-2017
15:45:15
411
16.74
XAMS
1436402
16-Mar-2017
15:45:15
70
16.74
XAMS
1436400
16-Mar-2017
15:41:50
249
16.73
XAMS
1428506
16-Mar-2017
15:41:20
505
16.735
XAMS
1427097
16-Mar-2017
15:38:45
551
16.73
XAMS
1419571
16-Mar-2017
15:38:45
527
16.73
XAMS
1419573
16-Mar-2017
15:36:32
690
16.725
XAMS
1414173
16-Mar-2017
15:36:04
313
16.73
XAMS
1412137
16-Mar-2017
15:36:04
197
16.73
XAMS
1412135
16-Mar-2017
15:32:04
554
16.725
XAMS
1401676
16-Mar-2017
15:32:04
505
16.725
XAMS
1401674
16-Mar-2017
15:29:52
484
16.735
XAMS
1396185
16-Mar-2017
15:29:52
759
16.735
XAMS
1396183
16-Mar-2017
15:29:15
759
16.74
XAMS
1394425
16-Mar-2017
15:29:15
400
16.74
XAMS
1394423
16-Mar-2017
15:23:20
539
16.725
XAMS
1378278
16-Mar-2017
15:22:07
177
16.73
XAMS
1375518
16-Mar-2017
15:22:07
216
16.73
XAMS
1375516
16-Mar-2017
15:22:06
199
16.73
XAMS
1375486
16-Mar-2017
15:19:50
227
16.735
XAMS
1370139
16-Mar-2017
15:19:35
131
16.735
XAMS
1369627
16-Mar-2017
15:19:34
165
16.735
XAMS
1369584
16-Mar-2017
15:19:34
145
16.735
XAMS
1369582
16-Mar-2017
15:19:34
442
16.735
XAMS
1369580
16-Mar-2017
15:19:20
268
16.735
XAMS
1368916
16-Mar-2017
15:18:58
557
16.735
XAMS
1367660
16-Mar-2017
15:14:49
90
16.735
XAMS
1357239
16-Mar-2017
15:14:49
535
16.735
XAMS
1357241
16-Mar-2017
15:14:49
60
16.735
XAMS
1357237
16-Mar-2017
15:14:49
371
16.735
XAMS
1357235
16-Mar-2017
15:13:35
503
16.735
XAMS
1354580
16-Mar-2017
15:13:35
109
16.735
XAMS
1354578
16-Mar-2017
15:12:21
542
16.735
XAMS
1351904
16-Mar-2017
15:11:08
487
16.735
XAMS
1348499
16-Mar-2017
15:11:08
251
16.74
XAMS
1348497
16-Mar-2017
15:11:08
552
16.74
XAMS
1348495
16-Mar-2017
15:05:40
400
16.735
XAMS
1335411
16-Mar-2017
15:05:40
118
16.735
XAMS
1335413
16-Mar-2017
15:05:40
490
16.735
XAMS
1335409
16-Mar-2017
15:05:40
245
16.735
XAMS
1335407
16-Mar-2017
15:05:40
851
16.735
XAMS
1335405
16-Mar-2017
15:00:16
749
16.73
XAMS
1319993
16-Mar-2017
14:57:56
547
16.725
XAMS
1313198
16-Mar-2017
14:57:02
553
16.73
XAMS
1310746
16-Mar-2017
14:55:17
361
16.735
XAMS
1306267
16-Mar-2017
14:55:17
224
16.735
XAMS
1306265
16-Mar-2017
14:55:17
727
16.735
XAMS
1306252
16-Mar-2017
14:51:19
513
16.735
XAMS
1295991
16-Mar-2017
14:51:19
1168
16.74
XAMS
1295989
16-Mar-2017
14:51:12
627
16.745
XAMS
1295800
16-Mar-2017
14:46:14
21
16.735
XAMS
1278675
16-Mar-2017
14:45:42
334
16.735
XAMS
1277029
16-Mar-2017
14:45:42
109
16.735
XAMS
1277027
16-Mar-2017
14:45:20
159
16.735
XAMS
1276192
16-Mar-2017
14:45:20
1261
16.735
XAMS
1276190
16-Mar-2017
14:40:08
575
16.75
XAMS
1259454
16-Mar-2017
14:39:20
482
16.755
XAMS
1257125
16-Mar-2017
14:38:35
159
16.755
XAMS
1255006
16-Mar-2017
14:37:54
333
16.755
XAMS
1253020
16-Mar-2017
14:37:20
21
16.755
XAMS
1251471
16-Mar-2017
14:36:45
512
16.755
XAMS
1249932
16-Mar-2017
14:36:11
604
16.755
XAMS
1248441
16-Mar-2017
14:36:11
426
16.755
XAMS
1248439
16-Mar-2017
14:36:11
79
16.755
XAMS
1248437
16-Mar-2017
14:31:59
486
16.76
XAMS
1236418
16-Mar-2017
14:31:02
407
16.77
XAMS
1233973
16-Mar-2017
14:31:02
130
16.77
XAMS
1233971
16-Mar-2017
14:30:20
665
16.77
XAMS
1232287
16-Mar-2017
14:27:28
551
16.755
XAMS
1224639
16-Mar-2017
14:26:02
500
16.77
XAMS
1220866
16-Mar-2017
14:26:02
74
16.77
XAMS
1220868
16-Mar-2017
14:26:02
1320
16.77
XAMS
1220861
16-Mar-2017
14:19:54
105
16.76
XAMS
1204650
16-Mar-2017
14:19:54
376
16.76
XAMS
1204648
16-Mar-2017
14:18:20
467
16.77
XAMS
1201562
16-Mar-2017
14:17:50
440
16.77
XAMS
1200517
16-Mar-2017
14:17:49
123
16.77
XAMS
1200468
16-Mar-2017
14:17:34
955
16.775
XAMS
1199950
16-Mar-2017
14:12:59
470
16.77
XAMS
1190112
16-Mar-2017
14:12:54
628
16.775
XAMS
1189721
16-Mar-2017
14:10:07
561
16.77
XAMS
1183022
16-Mar-2017
14:10:07
326
16.77
XAMS
1183018
16-Mar-2017
14:10:07
343
16.77
XAMS
1183020
16-Mar-2017
14:07:08
522
16.765
XAMS
1175389
16-Mar-2017
14:07:08
176
16.765
XAMS
1175387
16-Mar-2017
14:07:08
495
16.765
XAMS
1175385
16-Mar-2017
14:04:51
491
16.75
XAMS
1169719
16-Mar-2017
14:04:51
543
16.75
XAMS
1169717
16-Mar-2017
14:04:51
517
16.75
XAMS
1169715
16-Mar-2017
14:02:07
556
16.75
XAMS
1163657
16-Mar-2017
13:58:50
569
16.745
XAMS
1155169
16-Mar-2017
13:57:20
201
16.745
XAMS
1151457
16-Mar-2017
13:57:15
308
16.745
XAMS
1151268
16-Mar-2017
13:54:46
567
16.75
XAMS
1145371
16-Mar-2017
13:53:33
509
16.75
XAMS
1142668
16-Mar-2017
13:53:33
285
16.75
XAMS
1142666
16-Mar-2017
13:52:09
278
16.75
XAMS
1139600
16-Mar-2017
13:52:09
654
16.75
XAMS
1139598
16-Mar-2017
13:52:09
466
16.75
XAMS
1139596
16-Mar-2017
13:46:51
512
16.74
XAMS
1127204
16-Mar-2017
13:46:51
256
16.745
XAMS
1127201
16-Mar-2017
13:46:29
254
16.745
XAMS
1126466
16-Mar-2017
13:45:50
546
16.75
XAMS
1124693
16-Mar-2017
13:43:07
544
16.765
XAMS
1118788
16-Mar-2017
13:43:06
574
16.77
XAMS
1118712
16-Mar-2017
13:43:06
675
16.77
XAMS
1118710
16-Mar-2017
13:38:48
335
16.755
XAMS
1107247
16-Mar-2017
13:38:48
945
16.755
XAMS
1107245
16-Mar-2017
13:35:05
100
16.74
XAMS
1097547
16-Mar-2017
13:35:05
430
16.74
XAMS
1097545
16-Mar-2017
13:35:05
1179
16.74
XAMS
1097543
16-Mar-2017
13:35:00
62
16.745
XAMS
1097337
16-Mar-2017
13:35:00
450
16.745
XAMS
1097335
16-Mar-2017
13:30:03
470
16.73
XAMS
1080920
16-Mar-2017
13:30:03
115
16.73
XAMS
1080924
16-Mar-2017
13:30:03
387
16.73
XAMS
1080922
16-Mar-2017
13:26:16
469
16.725
XAMS
1073806
16-Mar-2017
13:23:00
573
16.715
XAMS
1068929
16-Mar-2017
13:23:00
500
16.715
XAMS
1068923
16-Mar-2017
13:23:00
955
16.715
XAMS
1068904
16-Mar-2017
13:14:41
1255
16.71
XAMS
1058217
16-Mar-2017
13:07:52
28
16.685
XAMS
1050055
16-Mar-2017
13:07:52
69
16.685
XAMS
1050053
16-Mar-2017
13:07:52
395
16.685
XAMS
1050051
16-Mar-2017
13:07:52
694
16.685
XAMS
1050049
16-Mar-2017
13:01:09
492
16.675
XAMS
1042302
16-Mar-2017
12:59:20
494
16.675
XAMS
1039640
16-Mar-2017
12:57:16
567
16.67
XAMS
1036211
16-Mar-2017
12:55:19
579
16.675
XAMS
1034055
16-Mar-2017
12:51:41
533
16.66
XAMS
1029412
16-Mar-2017
12:48:30
522
16.665
XAMS
1025354
16-Mar-2017
12:48:09
754
16.67
XAMS
1024852
16-Mar-2017
12:43:24
494
16.67
XAMS
1019575
16-Mar-2017
12:43:21
14
16.67
XAMS
1019538
16-Mar-2017
12:40:25
435
16.685
XAMS
1015948
16-Mar-2017
12:40:19
76
16.685
XAMS
1015847
16-Mar-2017
12:38:31
770
16.705
XAMS
1013816
16-Mar-2017
12:33:25
178
16.67
XAMS
1007193
16-Mar-2017
12:33:25
353
16.67
XAMS
1007191
16-Mar-2017
12:31:52
233
16.68
XAMS
1005431
16-Mar-2017
12:31:52
643
16.68
XAMS
1005429
16-Mar-2017
12:25:51
483
16.645
XAMS
996504
16-Mar-2017
12:22:56
501
16.665
XAMS
992619
16-Mar-2017
12:20:56
535
16.67
XAMS
990572
16-Mar-2017
12:17:49
539
16.665
XAMS
986346
16-Mar-2017
12:15:24
253
16.64
XAMS
983509
16-Mar-2017
12:15:24
252
16.64
XAMS
983507
16-Mar-2017
12:13:27
160
16.645
XAMS
981268
16-Mar-2017
12:13:27
392
16.645
XAMS
981266
16-Mar-2017
12:09:14
530
16.66
XAMS
976420
16-Mar-2017
12:09:14
32
16.66
XAMS
976418
16-Mar-2017
12:06:38
466
16.67
XAMS
973356
16-Mar-2017
12:04:28
524
16.685
XAMS
971060
16-Mar-2017
12:02:30
478
16.695
XAMS
968244
16-Mar-2017
12:00:02
147
16.68
XAMS
964205
16-Mar-2017
11:59:57
375
16.68
XAMS
963715
16-Mar-2017
11:59:35
257
16.695
XAMS
963024
16-Mar-2017
11:59:35
264
16.695
XAMS
963026
16-Mar-2017
11:57:28
563
16.69
XAMS
960336
16-Mar-2017
11:54:13
541
16.7
XAMS
956115
16-Mar-2017
11:52:03
502
16.715
XAMS
953204
16-Mar-2017
11:50:13
146
16.73
XAMS
951271
16-Mar-2017
11:49:47
317
16.73
XAMS
950678
16-Mar-2017
11:47:36
478
16.74
XAMS
947905
16-Mar-2017
11:45:04
209
16.75
XAMS
944257
16-Mar-2017
11:45:04
321
16.75
XAMS
944255
16-Mar-2017
11:43:02
481
16.755
XAMS
942023
16-Mar-2017
11:39:03
530
16.75
XAMS
937054
16-Mar-2017
11:35:10
504
16.76
XAMS
932180
16-Mar-2017
11:34:58
880
16.765
XAMS
931681
16-Mar-2017
11:31:30
364
16.755
XAMS
927384
16-Mar-2017
11:27:01
77
16.755
XAMS
921311
16-Mar-2017
11:27:01
909
16.755
XAMS
921309
16-Mar-2017
11:22:48
44
16.755
XAMS
916351
16-Mar-2017
11:22:48
942
16.755
XAMS
916349
16-Mar-2017
11:15:06
363
16.745
XAMS
906508
16-Mar-2017
11:15:03
150
16.745
XAMS
906483
16-Mar-2017
11:13:55
38
16.75
XAMS
904944
16-Mar-2017
11:13:18
455
16.75
XAMS
904160
16-Mar-2017
11:09:11
314
16.75
XAMS
898388
16-Mar-2017
11:09:11
198
16.75
XAMS
898381
16-Mar-2017
11:07:39
489
16.75
XAMS
896286
16-Mar-2017
11:05:06
327
16.755
XAMS
892798
16-Mar-2017
11:05:03
218
16.755
XAMS
892703
16-Mar-2017
11:04:29
1179
16.755
XAMS
891985
16-Mar-2017
11:03:45
508
16.76
XAMS
890842
16-Mar-2017
11:03:25
522
16.76
XAMS
890095
16-Mar-2017
10:49:46
9
16.705
XAMS
869416
16-Mar-2017
10:49:46
609
16.705
XAMS
869414
16-Mar-2017
10:47:44
537
16.7
XAMS
866970
16-Mar-2017
10:43:50
90
16.695
XAMS
861956
16-Mar-2017
10:43:50
436
16.695
XAMS
861954
16-Mar-2017
10:41:46
570
16.695
XAMS
859058
16-Mar-2017
10:38:58
187
16.695
XAMS
855327
16-Mar-2017
10:38:43
281
16.695
XAMS
854984
16-Mar-2017
10:37:03
565
16.695
XAMS
853102
16-Mar-2017
10:34:32
13
16.7
XAMS
850349
16-Mar-2017
10:34:32
514
16.7
XAMS
850347
16-Mar-2017
10:32:55
722
16.7
XAMS
848470
16-Mar-2017
10:28:59
573
16.695
XAMS
844113
16-Mar-2017
10:28:59
704
16.695
XAMS
844111
16-Mar-2017
10:28:59
525
16.695
XAMS
844115
16-Mar-2017
10:21:16
363
16.695
XAMS
835228
16-Mar-2017
10:21:16
701
16.695
XAMS
835226
16-Mar-2017
10:14:34
479
16.685
XAMS
825933
16-Mar-2017
10:14:08
495
16.69
XAMS
825496
16-Mar-2017
10:10:49
542
16.7
XAMS
821357
16-Mar-2017
10:07:59
489
16.7
XAMS
816821
16-Mar-2017
10:04:46
530
16.71
XAMS
812806
16-Mar-2017
10:03:02
465
16.71
XAMS
811068
16-Mar-2017
10:00:32
569
16.72
XAMS
807801
16-Mar-2017
10:00:32
562
16.72
XAMS
807803
16-Mar-2017
09:56:19
571
16.705
XAMS
797197
16-Mar-2017
09:52:36
522
16.705
XAMS
788435
16-Mar-2017
09:50:08
512
16.705
XAMS
782254
16-Mar-2017
09:50:08
971
16.705
XAMS
782246
16-Mar-2017
09:46:26
89
16.685
XAMS
771883
16-Mar-2017
09:46:01
235
16.69
XAMS
770679
16-Mar-2017
09:46:01
272
16.69
XAMS
770677
16-Mar-2017
09:46:01
509
16.69
XAMS
770675
16-Mar-2017
09:40:16
530
16.695
XAMS
752820
16-Mar-2017
09:37:24
481
16.69
XAMS
745863
16-Mar-2017
09:36:42
474
16.69
XAMS
743707
16-Mar-2017
09:36:02
211
16.695
XAMS
741602
16-Mar-2017
09:36:02
323
16.695
XAMS
741600
16-Mar-2017
09:34:44
1623
16.695
XAMS
737079
16-Mar-2017
09:26:16
548
16.67
XAMS
717880
16-Mar-2017
09:24:12
464
16.665
XAMS
714351
16-Mar-2017
09:22:00
221
16.67
XAMS
710083
16-Mar-2017
09:22:00
331
16.67
XAMS
710081
16-Mar-2017
09:19:58
539
16.685
XAMS
706444
16-Mar-2017
09:19:36
561
16.69
XAMS
705891
16-Mar-2017
09:17:20
16
16.68
XAMS
702387
16-Mar-2017
09:17:20
361
16.68
XAMS
702385
16-Mar-2017
09:16:52
153
16.68
XAMS
701295
16-Mar-2017
09:16:23
546
16.685
XAMS
700473
16-Mar-2017
09:14:19
546
16.69
XAMS
696555
16-Mar-2017
09:11:42
489
16.685
XAMS
692952
16-Mar-2017
09:10:07
462
16.685
XAMS
690261
16-Mar-2017
09:09:26
581
16.69
XAMS
689249
16-Mar-2017
09:07:59
485
16.695
XAMS
686809
16-Mar-2017
09:05:21
250
16.69
XAMS
682100
16-Mar-2017
09:05:21
308
16.69
XAMS
682098
16-Mar-2017
09:03:49
450
16.69
XAMS
679412
16-Mar-2017
09:03:49
229
16.69
XAMS
679414
16-Mar-2017
09:03:49
540
16.69
XAMS
679410
16-Mar-2017
09:00:17
503
16.69
XAMS
673575
16-Mar-2017
08:57:58
483
16.7
XAMS
669016
16-Mar-2017
08:57:55
507
16.705
XAMS
668949
16-Mar-2017
08:57:55
48
16.705
XAMS
668947
16-Mar-2017
08:56:37
1466
16.71
XAMS
666752
16-Mar-2017
08:55:17
336
16.705
XAMS
664282
16-Mar-2017
08:49:08
545
16.71
XAMS
651564
16-Mar-2017
08:46:59
500
16.71
XAMS
646793
16-Mar-2017
08:46:59
36
16.71
XAMS
646795
16-Mar-2017
08:46:59
461
16.71
XAMS
646791
16-Mar-2017
08:45:48
536
16.71
XAMS
644473
16-Mar-2017
08:44:48
657
16.715
XAMS
642421
16-Mar-2017
08:41:21
37
16.715
XAMS
634875
16-Mar-2017
08:41:21
441
16.715
XAMS
634873
16-Mar-2017
08:40:17
371
16.715
XAMS
632478
16-Mar-2017
08:40:17
105
16.715
XAMS
632474
16-Mar-2017
08:38:37
656
16.715
XAMS
629184
16-Mar-2017
08:35:02
96
16.715
XAMS
621660
16-Mar-2017
08:35:02
380
16.715
XAMS
621658
16-Mar-2017
08:35:01
502
16.715
XAMS
621654
16-Mar-2017
08:35:01
33
16.715
XAMS
621656
16-Mar-2017
08:32:43
553
16.725
XAMS
616350
16-Mar-2017
08:32:43
208
16.725
XAMS
616348
16-Mar-2017
08:29:48
510
16.745
XAMS
609779
16-Mar-2017
08:28:21
571
16.75
XAMS
607025
16-Mar-2017
08:28:12
747
16.755
XAMS
606502
16-Mar-2017
08:25:00
528
16.74
XAMS
598727
16-Mar-2017
08:24:44
538
16.745
XAMS
598261
16-Mar-2017
08:22:17
505
16.76
XAMS
593089
16-Mar-2017
08:22:13
450
16.765
XAMS
592931
16-Mar-2017
08:22:13
400
16.765
XAMS
592929
16-Mar-2017
08:22:13
207
16.765
XAMS
592933
16-Mar-2017
08:19:38
567
16.745
XAMS
587389
16-Mar-2017
08:18:41
408
16.755
XAMS
585285
16-Mar-2017
08:18:41
218
16.755
XAMS
585283
16-Mar-2017
08:17:23
369
16.76
XAMS
582611
16-Mar-2017
08:17:23
205
16.76
XAMS
582589
16-Mar-2017
08:16:51
544
16.77
XAMS
581424
16-Mar-2017
08:14:42
511
16.77
XAMS
576326
16-Mar-2017
08:14:42
467
16.77
XAMS
576324
16-Mar-2017
08:14:25
520
16.77
XAMS
575647
16-Mar-2017
08:13:11
599
16.775
XAMS
572230

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