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

RelxAnnouncement

17/03/2017 17:30

RNS Number : 8700Z
RELX PLC
17 March 2017
17 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 166,268 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1536.6025 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 66,019,003ordinary shares in treasury, and has 1,078,628,505 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 6,603,716 shares.
RELX NV announces that today it purchased through UBS Limited 148,038 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 16.7536per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 59,087,669ordinary shares in treasury, and has 961,580,540 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 5,883,291 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:  
17 March 2017
Number of ordinary shares purchased:
166,268
Volume weighted average price paid per share (p):
1536.6025
Disaggregated information
Transaction Date 
Transaction Time
Volume
Price (p)
Platform Code
MatchId
17-Mar-2017
16:27:40
329
1538.00
XLON
1311773
17-Mar-2017
16:27:40
6
1538.00
XLON
1311767
17-Mar-2017
16:27:40
478
1538.00
XLON
1311771
17-Mar-2017
16:27:40
478
1538.00
XLON
1311769
17-Mar-2017
16:26:18
1,331
1538.00
XLON
1307929
17-Mar-2017
16:26:18
1,503
1538.00
XLON
1307927
17-Mar-2017
16:23:19
1,213
1539.00
XLON
1299907
17-Mar-2017
16:23:19
1,376
1539.00
XLON
1299905
17-Mar-2017
16:21:18
1,350
1539.00
XLON
1294295
17-Mar-2017
16:14:16
942
1539.00
XLON
1273838
17-Mar-2017
16:14:16
352
1539.00
XLON
1273836
17-Mar-2017
16:14:16
1,415
1539.00
XLON
1273834
17-Mar-2017
16:11:08
1,324
1540.00
XLON
1267178
17-Mar-2017
16:11:08
1,357
1540.00
XLON
1267182
17-Mar-2017
16:11:08
2,229
1540.00
XLON
1267180
17-Mar-2017
16:09:00
671
1541.00
XLON
1262802
17-Mar-2017
16:09:00
671
1541.00
XLON
1262800
17-Mar-2017
16:09:00
368
1541.00
XLON
1262798
17-Mar-2017
16:05:50
532
1541.00
XLON
1253386
17-Mar-2017
16:05:50
415
1541.00
XLON
1253384
17-Mar-2017
16:05:50
444
1541.00
XLON
1253382
17-Mar-2017
16:03:15
17
1540.00
XLON
1247695
17-Mar-2017
16:03:15
500
1540.00
XLON
1247693
17-Mar-2017
16:03:15
150
1540.00
XLON
1247691
17-Mar-2017
16:03:15
6
1540.00
XLON
1247689
17-Mar-2017
16:03:15
300
1540.00
XLON
1247683
17-Mar-2017
16:03:15
316
1540.00
XLON
1247687
17-Mar-2017
16:03:15
145
1540.00
XLON
1247685
17-Mar-2017
15:52:12
282
1540.00
XLON
1221854
17-Mar-2017
15:52:12
1,103
1540.00
XLON
1221852
17-Mar-2017
15:52:12
282
1540.00
XLON
1221850
17-Mar-2017
15:52:12
902
1540.00
XLON
1221848
17-Mar-2017
15:52:12
1,363
1540.00
XLON
1221846
17-Mar-2017
15:48:10
1,541
1539.00
XLON
1211767
17-Mar-2017
15:46:33
24
1539.00
XLON
1208342
17-Mar-2017
15:46:33
664
1539.00
XLON
1208336
17-Mar-2017
15:46:33
729
1539.00
XLON
1208334
17-Mar-2017
15:39:48
3,987
1539.00
XLON
1188462
17-Mar-2017
15:32:53
897
1540.00
XLON
1173434
17-Mar-2017
15:32:53
4,214
1540.00
XLON
1173432
17-Mar-2017
15:14:36
1,281
1538.00
XLON
1130165
17-Mar-2017
15:14:36
1,176
1538.00
XLON
1130163
17-Mar-2017
15:14:36
3,352
1538.00
XLON
1130161
17-Mar-2017
15:14:36
2,415
1538.00
XLON
1130159
17-Mar-2017
15:08:09
461
1537.00
XLON
1115196
17-Mar-2017
15:04:53
664
1537.00
XLON
1107549
17-Mar-2017
15:02:04
110
1537.00
XLON
1100566
17-Mar-2017
15:02:03
664
1537.00
XLON
1100468
17-Mar-2017
15:00:29
225
1537.00
XLON
1096952
17-Mar-2017
14:50:42
1,379
1538.00
XLON
1071570
17-Mar-2017
14:50:42
1,763
1538.00
XLON
1071572
17-Mar-2017
14:50:42
3,684
1538.00
XLON
1071574
17-Mar-2017
14:33:47
1,414
1536.00
XLON
1022377
17-Mar-2017
14:33:47
1,676
1536.00
XLON
1022375
17-Mar-2017
14:33:47
2,503
1536.00
XLON
1022373
17-Mar-2017
14:18:57
1,976
1534.00
XLON
990268
17-Mar-2017
14:09:43
609
1535.00
XLON
973712
17-Mar-2017
14:09:43
198
1535.00
XLON
973710
17-Mar-2017
14:09:43
831
1535.00
XLON
973708
17-Mar-2017
14:09:43
518
1535.00
XLON
973706
17-Mar-2017
14:09:43
470
1535.00
XLON
973704
17-Mar-2017
14:09:43
1,218
1535.00
XLON
973702
17-Mar-2017
14:09:43
1,432
1535.00
XLON
973700
17-Mar-2017
13:44:44
1,429
1535.00
XLON
927356
17-Mar-2017
13:43:01
1,274
1535.00
XLON
924679
17-Mar-2017
13:43:01
1,141
1535.00
XLON
924677
17-Mar-2017
13:43:01
272
1535.00
XLON
924668
17-Mar-2017
13:43:01
627
1535.00
XLON
924666
17-Mar-2017
13:43:00
611
1535.00
XLON
924602
17-Mar-2017
13:37:14
168
1535.00
XLON
913954
17-Mar-2017
13:37:14
550
1535.00
XLON
913952
17-Mar-2017
13:37:14
459
1535.00
XLON
913950
17-Mar-2017
13:37:14
1,213
1535.00
XLON
913947
17-Mar-2017
13:37:14
326
1535.00
XLON
913944
17-Mar-2017
13:37:14
1,065
1535.00
XLON
913941
17-Mar-2017
13:29:06
1,430
1535.00
XLON
896890
17-Mar-2017
13:29:06
1,202
1535.00
XLON
896883
17-Mar-2017
13:22:41
101
1535.00
XLON
888994
17-Mar-2017
13:22:41
1,133
1535.00
XLON
888992
17-Mar-2017
13:21:14
398
1535.00
XLON
887442
17-Mar-2017
13:16:57
666
1535.00
XLON
882606
17-Mar-2017
13:16:57
361
1535.00
XLON
882604
17-Mar-2017
12:50:40
1,365
1534.00
XLON
857324
17-Mar-2017
12:49:03
1,622
1534.00
XLON
855670
17-Mar-2017
12:44:54
1,242
1534.00
XLON
852069
17-Mar-2017
12:44:54
1,306
1534.00
XLON
852067
17-Mar-2017
12:22:58
1,291
1532.00
XLON
833335
17-Mar-2017
12:21:36
1,218
1533.00
XLON
831757
17-Mar-2017
12:14:18
1,012
1534.00
XLON
826045
17-Mar-2017
12:14:00
228
1534.00
XLON
825718
17-Mar-2017
12:10:37
1,359
1534.00
XLON
822477
17-Mar-2017
12:03:36
1,631
1533.00
XLON
815296
17-Mar-2017
11:58:12
1,366
1534.00
XLON
809449
17-Mar-2017
11:53:48
1,277
1534.00
XLON
805197
17-Mar-2017
11:43:35
1,194
1534.00
XLON
796125
17-Mar-2017
11:34:18
1,430
1534.00
XLON
788235
17-Mar-2017
11:27:29
1,273
1535.00
XLON
782036
17-Mar-2017
11:25:19
1,355
1535.00
XLON
780127
17-Mar-2017
11:22:10
1,523
1535.00
XLON
777048
17-Mar-2017
11:13:45
149
1532.00
XLON
769580
17-Mar-2017
11:13:45
1,248
1532.00
XLON
769578
17-Mar-2017
10:57:45
299
1528.00
XLON
753239
17-Mar-2017
10:57:45
41
1528.00
XLON
753227
17-Mar-2017
10:57:44
29
1528.00
XLON
753214
17-Mar-2017
10:57:44
43
1528.00
XLON
753203
17-Mar-2017
10:57:44
27
1528.00
XLON
753182
17-Mar-2017
10:57:44
29
1528.00
XLON
753167
17-Mar-2017
10:57:44
23
1528.00
XLON
753140
17-Mar-2017
10:57:44
21
1528.00
XLON
753131
17-Mar-2017
10:57:44
22
1528.00
XLON
753120
17-Mar-2017
10:57:44
26
1528.00
XLON
753082
17-Mar-2017
10:57:44
40
1528.00
XLON
753048
17-Mar-2017
10:57:30
509
1528.00
XLON
752785
17-Mar-2017
10:57:30
39
1528.00
XLON
752764
17-Mar-2017
10:57:29
24
1528.00
XLON
752747
17-Mar-2017
10:57:29
40
1528.00
XLON
752734
17-Mar-2017
10:57:29
28
1528.00
XLON
752728
17-Mar-2017
10:57:29
23
1528.00
XLON
752717
17-Mar-2017
10:57:29
28
1528.00
XLON
752710
17-Mar-2017
10:57:29
21
1528.00
XLON
752705
17-Mar-2017
10:57:29
27
1528.00
XLON
752698
17-Mar-2017
10:57:29
26
1528.00
XLON
752682
17-Mar-2017
10:57:29
43
1528.00
XLON
752655
17-Mar-2017
10:50:34
198
1529.00
XLON
735452
17-Mar-2017
10:50:30
38
1529.00
XLON
735269
17-Mar-2017
10:50:29
19
1529.00
XLON
735259
17-Mar-2017
10:50:29
44
1529.00
XLON
735247
17-Mar-2017
10:50:29
26
1529.00
XLON
735230
17-Mar-2017
10:50:29
28
1529.00
XLON
735199
17-Mar-2017
10:50:29
29
1529.00
XLON
735177
17-Mar-2017
10:50:29
28
1529.00
XLON
735165
17-Mar-2017
10:50:29
22
1529.00
XLON
735154
17-Mar-2017
10:50:29
24
1529.00
XLON
735140
17-Mar-2017
10:50:29
39
1529.00
XLON
735101
17-Mar-2017
10:50:15
38
1529.00
XLON
734506
17-Mar-2017
10:50:15
283
1529.00
XLON
734504
17-Mar-2017
10:50:14
21
1529.00
XLON
734474
17-Mar-2017
10:50:14
43
1529.00
XLON
734463
17-Mar-2017
10:50:14
26
1529.00
XLON
734440
17-Mar-2017
10:50:14
27
1529.00
XLON
734427
17-Mar-2017
10:50:14
30
1529.00
XLON
734418
17-Mar-2017
10:50:14
25
1529.00
XLON
734396
17-Mar-2017
10:50:14
26
1529.00
XLON
734383
17-Mar-2017
10:50:14
21
1529.00
XLON
734364
17-Mar-2017
10:50:14
40
1529.00
XLON
734330
17-Mar-2017
10:50:00
41
1529.00
XLON
733373
17-Mar-2017
10:50:00
247
1529.00
XLON
733369
17-Mar-2017
10:49:26
1,340
1530.00
XLON
731706
17-Mar-2017
10:37:51
1,173
1531.00
XLON
717280
17-Mar-2017
10:32:53
480
1532.00
XLON
711682
17-Mar-2017
10:31:58
887
1532.00
XLON
710791
17-Mar-2017
10:27:12
1,253
1532.00
XLON
704417
17-Mar-2017
10:27:03
2,774
1533.00
XLON
704284
17-Mar-2017
10:26:15
1,166
1534.00
XLON
703361
17-Mar-2017
10:26:15
668
1534.00
XLON
703357
17-Mar-2017
10:26:15
4,545
1534.00
XLON
703359
17-Mar-2017
10:21:39
119
1534.00
XLON
697930
17-Mar-2017
10:16:27
3,797
1535.00
XLON
691445
17-Mar-2017
10:16:27
950
1535.00
XLON
691443
17-Mar-2017
10:16:27
963
1535.00
XLON
691441
17-Mar-2017
10:06:50
1,402
1534.00
XLON
677345
17-Mar-2017
10:02:02
1,173
1534.00
XLON
672149
17-Mar-2017
09:57:45
182
1535.00
XLON
663855
17-Mar-2017
09:57:45
888
1535.00
XLON
663851
17-Mar-2017
09:57:45
120
1535.00
XLON
663849
17-Mar-2017
09:48:51
1,377
1539.00
XLON
642926
17-Mar-2017
09:45:56
923
1538.00
XLON
636770
17-Mar-2017
09:45:56
378
1538.00
XLON
636768
17-Mar-2017
09:44:25
1,544
1538.00
XLON
633219
17-Mar-2017
09:37:43
466
1535.00
XLON
619590
17-Mar-2017
09:37:43
883
1535.00
XLON
619586
17-Mar-2017
09:36:50
1,404
1535.00
XLON
617232
17-Mar-2017
09:26:50
1,295
1536.00
XLON
598221
17-Mar-2017
09:22:56
219
1536.00
XLON
593009
17-Mar-2017
09:22:56
1,042
1536.00
XLON
593007
17-Mar-2017
09:19:31
61
1537.00
XLON
588311
17-Mar-2017
09:19:31
1,205
1537.00
XLON
588309
17-Mar-2017
09:15:23
925
1536.00
XLON
582948
17-Mar-2017
09:15:23
300
1536.00
XLON
582950
17-Mar-2017
09:09:06
695
1538.00
XLON
575145
17-Mar-2017
09:09:06
511
1538.00
XLON
575143
17-Mar-2017
09:06:57
1,327
1537.00
XLON
572614
17-Mar-2017
09:03:33
1,301
1537.00
XLON
568039
17-Mar-2017
08:56:40
1,366
1537.00
XLON
557549
17-Mar-2017
08:55:40
1,208
1537.00
XLON
556173
17-Mar-2017
08:49:39
1
1538.00
XLON
547172
17-Mar-2017
08:49:39
13
1538.00
XLON
547170
17-Mar-2017
08:49:39
1,266
1538.00
XLON
547168
17-Mar-2017
08:44:51
1,353
1540.00
XLON
540925
17-Mar-2017
08:43:10
1,283
1540.00
XLON
538951
17-Mar-2017
08:36:04
1,161
1538.00
XLON
529449
17-Mar-2017
08:36:04
229
1538.00
XLON
529451
17-Mar-2017
08:31:34
1,409
1540.00
XLON
523979
17-Mar-2017
08:29:00
1,287
1541.00
XLON
520862
17-Mar-2017
08:26:07
1,245
1540.00
XLON
517467
17-Mar-2017
08:24:06
1,428
1541.00
XLON
515165
17-Mar-2017
08:21:07
1,227
1541.00
XLON
511705
17-Mar-2017
08:17:24
1,419
1543.00
XLON
507395
17-Mar-2017
08:14:57
185
1541.00
XLON
504318
17-Mar-2017
08:14:57
1,136
1541.00
XLON
504316
17-Mar-2017
08:12:24
1,194
1541.00
XLON
500923
17-Mar-2017
08:12:06
1,611
1542.00
XLON
500445
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: 
17 March 2017 
Number of ordinary shares purchased:
148,038
Volume weighted average price paid per share ():
16.7536
Disaggregated Information 
Transaction Date 
Transaction Time
Volume
Price ()
Platform Code
MatchId
17-Mar-2017
16:28:56
849
16.83
XAMS
1315467
17-Mar-2017
16:28:56
132
16.83
XAMS
1315465
17-Mar-2017
16:28:56
143
16.83
XAMS
1315463
17-Mar-2017
16:26:18
151
16.83
XAMS
1307937
17-Mar-2017
16:26:18
437
16.83
XAMS
1307935
17-Mar-2017
16:26:18
642
16.83
XAMS
1307933
17-Mar-2017
16:26:18
152
16.83
XAMS
1307931
17-Mar-2017
16:26:02
82
16.835
XAMS
1307403
17-Mar-2017
16:26:02
103
16.835
XAMS
1307401
17-Mar-2017
16:26:02
394
16.835
XAMS
1307399
17-Mar-2017
16:26:02
99
16.835
XAMS
1307397
17-Mar-2017
16:25:43
150
16.83
XAMS
1306574
17-Mar-2017
16:25:13
137
16.83
XAMS
1304968
17-Mar-2017
16:25:00
154
16.83
XAMS
1304316
17-Mar-2017
16:24:17
76
16.83
XAMS
1302389
17-Mar-2017
16:24:17
700
16.83
XAMS
1302387
17-Mar-2017
16:23:22
363
16.835
XAMS
1300072
17-Mar-2017
16:23:22
145
16.835
XAMS
1300070
17-Mar-2017
16:23:22
108
16.835
XAMS
1300068
17-Mar-2017
16:22:05
585
16.83
XAMS
1296296
17-Mar-2017
16:19:46
133
16.83
XAMS
1289206
17-Mar-2017
16:19:43
536
16.83
XAMS
1289001
17-Mar-2017
16:19:43
718
16.83
XAMS
1289003
17-Mar-2017
16:19:43
147
16.83
XAMS
1288999
17-Mar-2017
16:16:51
1303
16.83
XAMS
1280543
17-Mar-2017
16:14:39
96
16.825
XAMS
1274683
17-Mar-2017
16:14:26
270
16.825
XAMS
1274206
17-Mar-2017
16:14:26
349
16.825
XAMS
1274204
17-Mar-2017
16:11:50
170
16.83
XAMS
1268578
17-Mar-2017
16:11:50
467
16.83
XAMS
1268564
17-Mar-2017
16:11:47
618
16.835
XAMS
1268521
17-Mar-2017
16:11:08
902
16.84
XAMS
1267191
17-Mar-2017
16:11:08
156
16.84
XAMS
1267186
17-Mar-2017
16:11:08
225
16.84
XAMS
1267188
17-Mar-2017
16:11:08
113
16.84
XAMS
1267184
17-Mar-2017
16:11:05
12
16.84
XAMS
1267081
17-Mar-2017
16:10:48
190
16.84
XAMS
1266498
17-Mar-2017
16:10:48
786
16.84
XAMS
1266496
17-Mar-2017
16:10:48
114
16.84
XAMS
1266494
17-Mar-2017
16:10:25
340
16.845
XAMS
1265599
17-Mar-2017
16:10:25
146
16.845
XAMS
1265597
17-Mar-2017
16:07:21
306
16.835
XAMS
1256649
17-Mar-2017
16:07:21
400
16.835
XAMS
1256647
17-Mar-2017
16:07:21
400
16.835
XAMS
1256645
17-Mar-2017
16:07:21
146
16.835
XAMS
1256643
17-Mar-2017
16:07:21
280
16.835
XAMS
1256641
17-Mar-2017
16:07:21
281
16.835
XAMS
1256639
17-Mar-2017
16:03:46
90
16.825
XAMS
1248858
17-Mar-2017
16:00:41
713
16.815
XAMS
1241781
17-Mar-2017
16:00:41
716
16.815
XAMS
1241779
17-Mar-2017
16:00:41
496
16.815
XAMS
1241777
17-Mar-2017
15:59:12
188
16.815
XAMS
1237275
17-Mar-2017
15:52:16
532
16.82
XAMS
1222083
17-Mar-2017
15:52:13
135
16.82
XAMS
1221904
17-Mar-2017
15:52:07
608
16.825
XAMS
1221578
17-Mar-2017
15:50:20
684
16.825
XAMS
1216150
17-Mar-2017
15:50:20
126
16.825
XAMS
1216148
17-Mar-2017
15:49:16
524
16.825
XAMS
1213979
17-Mar-2017
15:46:41
675
16.84
XAMS
1208743
17-Mar-2017
15:44:45
758
16.84
XAMS
1199758
17-Mar-2017
15:44:45
619
16.845
XAMS
1199754
17-Mar-2017
15:44:45
631
16.845
XAMS
1199756
17-Mar-2017
15:41:04
1490
16.845
XAMS
1192076
17-Mar-2017
15:33:52
696
16.84
XAMS
1175582
17-Mar-2017
15:32:53
766
16.84
XAMS
1173430
17-Mar-2017
15:32:06
161
16.835
XAMS
1172072
17-Mar-2017
15:31:57
500
16.835
XAMS
1171653
17-Mar-2017
15:31:28
612
16.835
XAMS
1170651
17-Mar-2017
15:28:28
238
16.83
XAMS
1163416
17-Mar-2017
15:28:28
406
16.83
XAMS
1163414
17-Mar-2017
15:28:28
400
16.83
XAMS
1163412
17-Mar-2017
15:28:28
681
16.825
XAMS
1163410
17-Mar-2017
15:28:28
1104
16.825
XAMS
1163408
17-Mar-2017
15:28:28
500
16.825
XAMS
1163406
17-Mar-2017
15:28:28
74
16.825
XAMS
1163404
17-Mar-2017
15:22:59
1692
16.81
XAMS
1149714
17-Mar-2017
15:22:17
263
16.815
XAMS
1148167
17-Mar-2017
15:22:17
456
16.815
XAMS
1148165
17-Mar-2017
15:14:40
1029
16.805
XAMS
1130316
17-Mar-2017
15:13:11
721
16.81
XAMS
1127080
17-Mar-2017
15:13:11
248
16.81
XAMS
1127078
17-Mar-2017
15:13:11
1067
16.81
XAMS
1127076
17-Mar-2017
15:04:34
649
16.79
XAMS
1106830
17-Mar-2017
15:03:41
178
16.795
XAMS
1104666
17-Mar-2017
15:02:46
503
16.795
XAMS
1102680
17-Mar-2017
15:00:36
687
16.795
XAMS
1097316
17-Mar-2017
15:00:36
282
16.795
XAMS
1097314
17-Mar-2017
14:59:37
549
16.795
XAMS
1092061
17-Mar-2017
14:59:36
70
16.8
XAMS
1091972
17-Mar-2017
14:59:36
683
16.8
XAMS
1091970
17-Mar-2017
14:59:36
878
16.8
XAMS
1091968
17-Mar-2017
14:54:41
605
16.795
XAMS
1080285
17-Mar-2017
14:50:30
616
16.795
XAMS
1071156
17-Mar-2017
14:48:44
175
16.79
XAMS
1066851
17-Mar-2017
14:48:44
460
16.79
XAMS
1066849
17-Mar-2017
14:48:44
218
16.79
XAMS
1066845
17-Mar-2017
14:48:44
179
16.79
XAMS
1066843
17-Mar-2017
14:48:44
450
16.79
XAMS
1066841
17-Mar-2017
14:48:44
1194
16.79
XAMS
1066828
17-Mar-2017
14:48:44
633
16.79
XAMS
1066826
17-Mar-2017
14:43:42
779
16.765
XAMS
1051684
17-Mar-2017
14:39:45
712
16.75
XAMS
1040152
17-Mar-2017
14:38:25
637
16.75
XAMS
1035838
17-Mar-2017
14:38:25
43
16.75
XAMS
1035840
17-Mar-2017
14:36:26
597
16.75
XAMS
1030365
17-Mar-2017
14:33:47
634
16.75
XAMS
1022382
17-Mar-2017
14:33:39
746
16.755
XAMS
1022109
17-Mar-2017
14:32:40
1088
16.75
XAMS
1019756
17-Mar-2017
14:31:50
934
16.745
XAMS
1018200
17-Mar-2017
14:31:50
1653
16.745
XAMS
1018198
17-Mar-2017
14:29:57
216
16.71
XAMS
1013967
17-Mar-2017
14:20:04
583
16.71
XAMS
992671
17-Mar-2017
14:14:42
100
16.715
XAMS
982314
17-Mar-2017
14:14:42
309
16.715
XAMS
982316
17-Mar-2017
14:14:42
185
16.715
XAMS
982318
17-Mar-2017
14:14:42
325
16.715
XAMS
982295
17-Mar-2017
14:14:20
331
16.715
XAMS
981609
17-Mar-2017
14:13:17
152
16.72
XAMS
979627
17-Mar-2017
14:13:17
544
16.72
XAMS
979625
17-Mar-2017
14:09:43
225
16.725
XAMS
973718
17-Mar-2017
14:09:43
400
16.725
XAMS
973716
17-Mar-2017
14:09:43
611
16.725
XAMS
973714
17-Mar-2017
14:08:48
636
16.73
XAMS
972097
17-Mar-2017
14:08:48
648
16.73
XAMS
972095
17-Mar-2017
14:05:00
595
16.73
XAMS
965552
17-Mar-2017
14:03:49
582
16.725
XAMS
963789
17-Mar-2017
14:01:13
322
16.73
XAMS
959630
17-Mar-2017
14:01:13
400
16.73
XAMS
959628
17-Mar-2017
14:01:13
631
16.73
XAMS
959624
17-Mar-2017
14:01:13
628
16.73
XAMS
959622
17-Mar-2017
13:55:32
276
16.72
XAMS
947432
17-Mar-2017
13:55:32
430
16.72
XAMS
947430
17-Mar-2017
13:55:32
634
16.72
XAMS
947409
17-Mar-2017
13:52:04
762
16.72
XAMS
941197
17-Mar-2017
13:52:04
759
16.72
XAMS
941195
17-Mar-2017
13:50:04
47
16.72
XAMS
937337
17-Mar-2017
13:50:04
705
16.72
XAMS
937335
17-Mar-2017
13:45:04
652
16.71
XAMS
928043
17-Mar-2017
13:42:01
125
16.71
XAMS
922400
17-Mar-2017
13:42:01
594
16.71
XAMS
922394
17-Mar-2017
13:40:22
637
16.71
XAMS
919747
17-Mar-2017
13:38:42
616
16.715
XAMS
916799
17-Mar-2017
13:37:14
200
16.72
XAMS
913931
17-Mar-2017
13:37:14
383
16.72
XAMS
913933
17-Mar-2017
13:37:14
658
16.72
XAMS
913924
17-Mar-2017
13:34:26
623
16.72
XAMS
908329
17-Mar-2017
13:33:58
105
16.72
XAMS
907431
17-Mar-2017
13:33:40
315
16.72
XAMS
906872
17-Mar-2017
13:33:40
249
16.72
XAMS
906870
17-Mar-2017
13:32:50
670
16.725
XAMS
905172
17-Mar-2017
13:30:14
385
16.72
XAMS
899783
17-Mar-2017
13:30:13
218
16.72
XAMS
899738
17-Mar-2017
13:28:42
621
16.725
XAMS
896336
17-Mar-2017
13:24:06
667
16.73
XAMS
890588
17-Mar-2017
13:22:41
631
16.73
XAMS
888986
17-Mar-2017
13:22:41
630
16.73
XAMS
888984
17-Mar-2017
13:22:41
273
16.73
XAMS
888982
17-Mar-2017
13:22:41
418
16.73
XAMS
888980
17-Mar-2017
13:12:01
668
16.73
XAMS
877826
17-Mar-2017
13:12:01
45
16.73
XAMS
877823
17-Mar-2017
13:07:37
698
16.73
XAMS
873650
17-Mar-2017
13:05:47
545
16.735
XAMS
871424
17-Mar-2017
13:05:47
66
16.735
XAMS
871426
17-Mar-2017
13:05:47
702
16.735
XAMS
871420
17-Mar-2017
13:02:27
701
16.725
XAMS
867813
17-Mar-2017
13:00:27
624
16.73
XAMS
866235
17-Mar-2017
13:00:27
778
16.73
XAMS
866233
17-Mar-2017
12:53:52
567
16.72
XAMS
860271
17-Mar-2017
12:53:52
88
16.72
XAMS
860268
17-Mar-2017
12:53:52
319
16.72
XAMS
860266
17-Mar-2017
12:53:52
400
16.72
XAMS
860264
17-Mar-2017
12:49:03
705
16.72
XAMS
855656
17-Mar-2017
12:44:54
710
16.725
XAMS
852071
17-Mar-2017
12:40:51
718
16.73
XAMS
849001
17-Mar-2017
12:34:53
225
16.72
XAMS
843908
17-Mar-2017
12:34:53
478
16.72
XAMS
843906
17-Mar-2017
12:31:02
738
16.72
XAMS
840146
17-Mar-2017
12:31:02
88
16.72
XAMS
840144
17-Mar-2017
12:21:46
601
16.71
XAMS
831889
17-Mar-2017
12:20:18
690
16.72
XAMS
830953
17-Mar-2017
12:15:31
651
16.725
XAMS
827427
17-Mar-2017
12:10:48
256
16.725
XAMS
823125
17-Mar-2017
12:10:47
451
16.725
XAMS
823117
17-Mar-2017
12:10:20
707
16.73
XAMS
822283
17-Mar-2017
12:09:54
590
16.73
XAMS
821889
17-Mar-2017
12:03:46
220
16.735
XAMS
815708
17-Mar-2017
12:02:13
413
16.735
XAMS
813647
17-Mar-2017
12:00:30
501
16.745
XAMS
812217
17-Mar-2017
12:00:29
140
16.745
XAMS
812197
17-Mar-2017
11:57:47
693
16.755
XAMS
809050
17-Mar-2017
11:55:58
120
16.755
XAMS
807573
17-Mar-2017
11:55:58
581
16.755
XAMS
807571
17-Mar-2017
11:53:54
637
16.76
XAMS
805347
17-Mar-2017
11:51:38
393
16.76
XAMS
803283
17-Mar-2017
11:51:38
235
16.76
XAMS
803281
17-Mar-2017
11:45:56
236
16.75
XAMS
798022
17-Mar-2017
11:44:50
283
16.75
XAMS
797149
17-Mar-2017
11:44:46
188
16.75
XAMS
797089
17-Mar-2017
11:43:35
357
16.755
XAMS
796102
17-Mar-2017
11:43:35
314
16.755
XAMS
796100
17-Mar-2017
11:43:35
592
16.755
XAMS
796097
17-Mar-2017
11:32:57
400
16.755
XAMS
786783
17-Mar-2017
11:32:57
211
16.755
XAMS
786785
17-Mar-2017
11:32:57
303
16.755
XAMS
786774
17-Mar-2017
11:32:57
224
16.755
XAMS
786772
17-Mar-2017
11:32:57
89
16.755
XAMS
786770
17-Mar-2017
11:26:09
668
16.75
XAMS
780819
17-Mar-2017
11:22:18
558
16.755
XAMS
777289
17-Mar-2017
11:22:18
92
16.755
XAMS
777287
17-Mar-2017
11:22:10
721
16.755
XAMS
777050
17-Mar-2017
11:14:02
718
16.73
XAMS
769810
17-Mar-2017
11:13:22
186
16.74
XAMS
769227
17-Mar-2017
11:12:20
449
16.74
XAMS
768465
17-Mar-2017
11:09:26
609
16.73
XAMS
765943
17-Mar-2017
11:07:00
659
16.72
XAMS
763560
17-Mar-2017
11:02:55
413
16.705
XAMS
759845
17-Mar-2017
10:57:36
189
16.7
XAMS
752871
17-Mar-2017
10:57:36
516
16.7
XAMS
752869
17-Mar-2017
10:54:59
588
16.7
XAMS
746745
17-Mar-2017
10:50:34
532
16.695
XAMS
735457
17-Mar-2017
10:50:34
164
16.695
XAMS
735454
17-Mar-2017
10:49:26
605
16.71
XAMS
731708
17-Mar-2017
10:46:21
594
16.71
XAMS
727426
17-Mar-2017
10:41:55
247
16.705
XAMS
721575
17-Mar-2017
10:41:55
377
16.705
XAMS
721573
17-Mar-2017
10:40:41
614
16.705
XAMS
720191
17-Mar-2017
10:37:51
150
16.7
XAMS
717284
17-Mar-2017
10:37:51
541
16.7
XAMS
717282
17-Mar-2017
10:34:20
720
16.7
XAMS
713189
17-Mar-2017
10:34:20
680
16.7
XAMS
713187
17-Mar-2017
10:27:01
1
16.7
XAMS
704213
17-Mar-2017
10:26:49
579
16.7
XAMS
703944
17-Mar-2017
10:25:00
592
16.71
XAMS
700520
17-Mar-2017
10:21:04
711
16.71
XAMS
697334
17-Mar-2017
10:18:10
622
16.72
XAMS
693605
17-Mar-2017
10:16:16
629
16.725
XAMS
691242
17-Mar-2017
10:15:57
643
16.73
XAMS
690747
17-Mar-2017
10:15:00
587
16.735
XAMS
686579
17-Mar-2017
10:08:43
258
16.72
XAMS
679945
17-Mar-2017
10:08:42
305
16.72
XAMS
679935
17-Mar-2017
10:08:42
28
16.72
XAMS
679933
17-Mar-2017
10:08:34
919
16.72
XAMS
679767
17-Mar-2017
10:00:01
211
16.715
XAMS
670066
17-Mar-2017
09:59:32
394
16.715
XAMS
669444
17-Mar-2017
09:57:43
624
16.725
XAMS
663800
17-Mar-2017
09:54:04
217
16.725
XAMS
654457
17-Mar-2017
09:54:04
500
16.725
XAMS
654455
17-Mar-2017
09:52:10
585
16.725
XAMS
650640
17-Mar-2017
09:48:14
699
16.74
XAMS
641750
17-Mar-2017
09:47:35
228
16.73
XAMS
640296
17-Mar-2017
09:47:35
400
16.73
XAMS
640294
17-Mar-2017
09:44:25
169
16.725
XAMS
633229
17-Mar-2017
09:44:25
275
16.725
XAMS
633224
17-Mar-2017
09:44:25
221
16.725
XAMS
633222
17-Mar-2017
09:43:41
616
16.73
XAMS
631637
17-Mar-2017
09:37:43
220
16.7
XAMS
619600
17-Mar-2017
09:37:43
400
16.7
XAMS
619596
17-Mar-2017
09:37:43
64
16.7
XAMS
619592
17-Mar-2017
09:37:43
525
16.7
XAMS
619588
17-Mar-2017
09:32:57
707
16.695
XAMS
609044
17-Mar-2017
09:32:10
460
16.7
XAMS
607208
17-Mar-2017
09:32:10
159
16.7
XAMS
607202
17-Mar-2017
09:27:35
87
16.705
XAMS
599064
17-Mar-2017
09:27:35
599
16.705
XAMS
599066
17-Mar-2017
09:27:34
581
16.71
XAMS
599038
17-Mar-2017
09:27:15
105
16.71
XAMS
598713
17-Mar-2017
09:22:47
604
16.705
XAMS
592795
17-Mar-2017
09:22:12
649
16.71
XAMS
592062
17-Mar-2017
09:19:31
339
16.715
XAMS
588315
17-Mar-2017
09:19:31
275
16.715
XAMS
588313
17-Mar-2017
09:18:39
639
16.71
XAMS
586976
17-Mar-2017
09:15:23
630
16.715
XAMS
582946
17-Mar-2017
09:14:19
678
16.715
XAMS
580993
17-Mar-2017
09:09:33
624
16.715
XAMS
575642
17-Mar-2017
09:09:33
209
16.715
XAMS
575634
17-Mar-2017
09:09:33
400
16.715
XAMS
575631
17-Mar-2017
09:09:33
596
16.715
XAMS
575625
17-Mar-2017
09:09:05
579
16.715
XAMS
575121
17-Mar-2017
09:06:57
679
16.715
XAMS
572616
17-Mar-2017
09:00:42
593
16.71
XAMS
564675
17-Mar-2017
08:58:20
588
16.715
XAMS
559894
17-Mar-2017
08:55:40
374
16.72
XAMS
556171
17-Mar-2017
08:55:40
265
16.72
XAMS
556169
17-Mar-2017
08:55:40
84
16.72
XAMS
556167
17-Mar-2017
08:55:40
550
16.72
XAMS
556165
17-Mar-2017
08:52:07
641
16.715
XAMS
551557
17-Mar-2017
08:49:56
438
16.725
XAMS
547673
17-Mar-2017
08:49:56
179
16.725
XAMS
547671
17-Mar-2017
08:49:49
302
16.73
XAMS
547352
17-Mar-2017
08:49:49
346
16.73
XAMS
547350
17-Mar-2017
08:49:39
655
16.735
XAMS
547176
17-Mar-2017
08:49:39
44
16.735
XAMS
547174
17-Mar-2017
08:49:39
228
16.735
XAMS
547164
17-Mar-2017
08:49:39
418
16.735
XAMS
547166
17-Mar-2017
08:44:51
6
16.725
XAMS
540923
17-Mar-2017
08:44:51
675
16.725
XAMS
540921
17-Mar-2017
08:39:40
625
16.7
XAMS
534173
17-Mar-2017
08:35:59
500
16.7
XAMS
529351
17-Mar-2017
08:35:59
163
16.7
XAMS
529349
17-Mar-2017
08:35:56
614
16.705
XAMS
529292
17-Mar-2017
08:31:57
702
16.715
XAMS
524410
17-Mar-2017
08:29:35
264
16.71
XAMS
521557
17-Mar-2017
08:29:35
420
16.71
XAMS
521555
17-Mar-2017
08:29:35
281
16.715
XAMS
521551
17-Mar-2017
08:29:35
301
16.715
XAMS
521549
17-Mar-2017
08:26:16
703
16.7
XAMS
517746
17-Mar-2017
08:26:16
157
16.705
XAMS
517743
17-Mar-2017
08:26:16
442
16.705
XAMS
517741
17-Mar-2017
08:24:28
596
16.71
XAMS
515562
17-Mar-2017
08:24:12
666
16.715
XAMS
515264
17-Mar-2017
08:23:35
715
16.72
XAMS
514647
17-Mar-2017
08:19:27
611
16.71
XAMS
509736
17-Mar-2017
08:18:59
637
16.715
XAMS
509181
17-Mar-2017
08:17:37
603
16.725
XAMS
507599
17-Mar-2017
08:17:29
683
16.73
XAMS
507450
17-Mar-2017
08:17:29
682
16.73
XAMS
507447
17-Mar-2017
08:16:09
189
16.72
XAMS
505952
17-Mar-2017
08:16:09
469
16.72
XAMS
505950
17-Mar-2017
08:12:06
594
16.72
XAMS
500460
17-Mar-2017
08:12:06
41
16.72
XAMS
500449
17-Mar-2017
08:12:06
611
16.72
XAMS
500447
17-Mar-2017
08:10:46
690
16.715
XAMS
498464

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