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

RelxAnnouncement

21/03/2017 17:10

RNS Number : 1346A
RELX PLC
21 March 2017
21 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 165,981 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1537.3884 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 66,351,150ordinary shares in treasury, and has 1,078,308,126 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 6,935,863 shares.
RELX NV announces that today it purchased through UBS Limited 147,782 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 16.775per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 59,383,399ordinary shares in treasury, and has 961,296,698 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 6,179,021 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:  
21 March 2017
Number of ordinary shares purchased:
165,981
Volume weighted average price paid per share (p):
1537.3884
Disaggregated information
Transaction Date 
Transaction Time
Volume
Price (p)
Platform Code
MatchId
21-Mar-2017
16:28:04
2,333
1540.00
XLON
1279448
21-Mar-2017
16:27:29
323
1539.00
XLON
1277547
21-Mar-2017
16:27:29
100
1539.00
XLON
1277545
21-Mar-2017
16:25:52
273
1538.00
XLON
1272979
21-Mar-2017
16:25:52
1,073
1538.00
XLON
1272977
21-Mar-2017
16:25:52
1,625
1538.00
XLON
1272975
21-Mar-2017
16:21:34
1,379
1539.00
XLON
1259895
21-Mar-2017
16:21:34
808
1539.00
XLON
1259893
21-Mar-2017
16:21:34
538
1539.00
XLON
1259891
21-Mar-2017
16:21:34
1,207
1539.00
XLON
1259889
21-Mar-2017
16:19:36
11
1539.00
XLON
1252652
21-Mar-2017
16:19:30
110
1539.00
XLON
1252326
21-Mar-2017
16:19:24
153
1539.00
XLON
1251993
21-Mar-2017
16:19:14
160
1539.00
XLON
1251316
21-Mar-2017
16:19:14
12
1539.00
XLON
1251314
21-Mar-2017
16:19:05
872
1539.00
XLON
1250778
21-Mar-2017
16:19:05
2,427
1539.00
XLON
1250776
21-Mar-2017
16:19:05
40
1539.00
XLON
1250773
21-Mar-2017
16:18:11
15
1539.00
XLON
1247306
21-Mar-2017
16:18:11
932
1539.00
XLON
1247283
21-Mar-2017
16:18:10
222
1539.00
XLON
1247279
21-Mar-2017
16:12:26
106
1540.00
XLON
1232158
21-Mar-2017
16:12:26
1,000
1540.00
XLON
1232156
21-Mar-2017
16:12:26
250
1540.00
XLON
1232154
21-Mar-2017
15:56:07
736
1537.00
XLON
1187909
21-Mar-2017
15:56:03
1,436
1538.00
XLON
1187807
21-Mar-2017
15:55:04
37
1537.00
XLON
1185373
21-Mar-2017
15:55:02
534
1537.00
XLON
1185240
21-Mar-2017
15:52:06
290
1535.00
XLON
1177413
21-Mar-2017
15:52:06
1,063
1535.00
XLON
1177411
21-Mar-2017
15:46:54
480
1535.00
XLON
1164789
21-Mar-2017
15:46:54
996
1535.00
XLON
1164787
21-Mar-2017
15:44:11
73
1537.00
XLON
1158330
21-Mar-2017
15:44:11
1,159
1537.00
XLON
1158328
21-Mar-2017
15:44:04
17
1537.00
XLON
1158037
21-Mar-2017
15:43:11
19
1537.00
XLON
1155982
21-Mar-2017
15:43:04
73
1537.00
XLON
1155764
21-Mar-2017
15:39:05
841
1536.00
XLON
1144851
21-Mar-2017
15:39:05
375
1536.00
XLON
1144853
21-Mar-2017
15:35:54
1,326
1536.00
XLON
1134456
21-Mar-2017
15:33:35
1,360
1537.00
XLON
1128037
21-Mar-2017
15:29:42
613
1536.00
XLON
1117170
21-Mar-2017
15:29:42
786
1536.00
XLON
1117168
21-Mar-2017
15:28:33
2
1537.00
XLON
1113292
21-Mar-2017
15:28:33
1,320
1537.00
XLON
1113290
21-Mar-2017
15:24:25
790
1538.00
XLON
1102229
21-Mar-2017
15:24:25
414
1538.00
XLON
1102227
21-Mar-2017
15:17:30
723
1538.00
XLON
1081814
21-Mar-2017
15:17:30
189
1538.00
XLON
1081808
21-Mar-2017
15:17:30
170
1538.00
XLON
1081812
21-Mar-2017
15:17:27
123
1538.00
XLON
1081184
21-Mar-2017
15:15:13
688
1539.00
XLON
1075030
21-Mar-2017
15:15:06
192
1539.00
XLON
1074374
21-Mar-2017
15:15:06
503
1539.00
XLON
1074372
21-Mar-2017
15:10:37
1,262
1539.00
XLON
1063003
21-Mar-2017
15:07:46
643
1540.00
XLON
1056042
21-Mar-2017
15:07:46
591
1540.00
XLON
1056040
21-Mar-2017
15:04:57
356
1540.00
XLON
1048877
21-Mar-2017
15:04:45
1,113
1540.00
XLON
1048356
21-Mar-2017
15:03:49
500
1541.00
XLON
1045900
21-Mar-2017
15:03:49
800
1541.00
XLON
1045902
21-Mar-2017
15:03:49
600
1541.00
XLON
1045904
21-Mar-2017
15:03:49
127
1541.00
XLON
1045906
21-Mar-2017
15:03:49
1,286
1541.00
XLON
1045879
21-Mar-2017
15:03:49
2,017
1541.00
XLON
1045877
21-Mar-2017
14:49:50
396
1538.00
XLON
1010051
21-Mar-2017
14:49:50
850
1538.00
XLON
1010049
21-Mar-2017
14:49:50
721
1538.00
XLON
1010047
21-Mar-2017
14:49:50
1,477
1538.00
XLON
1010045
21-Mar-2017
14:49:50
1,203
1538.00
XLON
1010043
21-Mar-2017
14:44:54
214
1538.00
XLON
1000333
21-Mar-2017
14:40:28
664
1538.00
XLON
992331
21-Mar-2017
14:36:06
532
1538.00
XLON
984292
21-Mar-2017
14:34:13
1,717
1538.00
XLON
981094
21-Mar-2017
14:32:57
2,152
1538.00
XLON
978681
21-Mar-2017
14:19:19
101
1535.00
XLON
950462
21-Mar-2017
14:18:33
190
1535.00
XLON
949249
21-Mar-2017
14:18:28
6
1535.00
XLON
949133
21-Mar-2017
14:14:15
729
1536.00
XLON
940133
21-Mar-2017
14:14:12
534
1536.00
XLON
940082
21-Mar-2017
14:10:12
1,454
1537.00
XLON
932802
21-Mar-2017
14:09:45
1,451
1537.00
XLON
932130
21-Mar-2017
14:05:04
1,445
1536.00
XLON
924988
21-Mar-2017
14:03:13
1,295
1537.00
XLON
922239
21-Mar-2017
13:59:31
1,930
1538.00
XLON
915019
21-Mar-2017
13:49:36
1,459
1536.00
XLON
899006
21-Mar-2017
13:45:19
163
1537.00
XLON
891480
21-Mar-2017
13:45:19
250
1537.00
XLON
891478
21-Mar-2017
13:45:19
250
1537.00
XLON
891476
21-Mar-2017
13:45:19
777
1537.00
XLON
891474
21-Mar-2017
13:45:19
1,211
1537.00
XLON
891472
21-Mar-2017
13:45:19
688
1537.00
XLON
891470
21-Mar-2017
13:40:38
951
1537.00
XLON
884289
21-Mar-2017
13:36:16
1,984
1538.00
XLON
876977
21-Mar-2017
13:33:00
395
1539.00
XLON
871708
21-Mar-2017
13:33:00
1,063
1539.00
XLON
871706
21-Mar-2017
13:33:00
1,269
1539.00
XLON
871704
21-Mar-2017
13:16:14
2,137
1538.00
XLON
846626
21-Mar-2017
13:16:14
1,323
1538.00
XLON
846628
21-Mar-2017
12:45:47
381
1537.00
XLON
814457
21-Mar-2017
12:45:46
405
1537.00
XLON
814434
21-Mar-2017
12:45:46
385
1537.00
XLON
814432
21-Mar-2017
12:45:45
127
1537.00
XLON
814409
21-Mar-2017
12:45:21
1,452
1537.00
XLON
813954
21-Mar-2017
12:30:56
1,293
1535.00
XLON
801588
21-Mar-2017
12:27:08
668
1534.00
XLON
798025
21-Mar-2017
12:27:08
178
1534.00
XLON
798023
21-Mar-2017
12:27:08
525
1534.00
XLON
798021
21-Mar-2017
12:18:41
1,490
1535.00
XLON
791712
21-Mar-2017
12:08:41
1,249
1534.00
XLON
783731
21-Mar-2017
12:02:26
1,294
1536.00
XLON
777704
21-Mar-2017
12:02:26
1,404
1536.00
XLON
777653
21-Mar-2017
11:58:04
1,427
1537.00
XLON
773528
21-Mar-2017
11:58:04
59
1537.00
XLON
773526
21-Mar-2017
11:53:47
846
1537.00
XLON
769776
21-Mar-2017
11:53:47
390
1537.00
XLON
769774
21-Mar-2017
11:42:43
1,374
1538.00
XLON
760391
21-Mar-2017
11:42:35
88
1538.00
XLON
760278
21-Mar-2017
11:40:43
1,505
1538.00
XLON
758797
21-Mar-2017
11:40:19
484
1538.00
XLON
758554
21-Mar-2017
11:31:56
328
1535.00
XLON
749645
21-Mar-2017
11:31:56
1,103
1535.00
XLON
749643
21-Mar-2017
11:23:03
1,344
1535.00
XLON
740197
21-Mar-2017
11:20:52
547
1535.00
XLON
738437
21-Mar-2017
11:20:51
302
1535.00
XLON
738433
21-Mar-2017
11:20:50
494
1535.00
XLON
738421
21-Mar-2017
11:11:34
1,376
1536.00
XLON
729715
21-Mar-2017
11:06:21
215
1536.00
XLON
724577
21-Mar-2017
11:06:21
1,124
1536.00
XLON
724575
21-Mar-2017
11:06:19
854
1536.00
XLON
724522
21-Mar-2017
11:00:11
397
1536.00
XLON
718608
21-Mar-2017
11:00:04
1,375
1536.00
XLON
718482
21-Mar-2017
10:52:22
529
1537.00
XLON
711792
21-Mar-2017
10:52:22
229
1537.00
XLON
711790
21-Mar-2017
10:52:22
681
1537.00
XLON
711788
21-Mar-2017
10:43:11
457
1536.00
XLON
703386
21-Mar-2017
10:43:11
1,241
1536.00
XLON
703388
21-Mar-2017
10:36:34
868
1536.00
XLON
697522
21-Mar-2017
10:33:18
1,339
1535.00
XLON
694569
21-Mar-2017
10:30:03
1,161
1535.00
XLON
691670
21-Mar-2017
10:30:03
284
1535.00
XLON
691668
21-Mar-2017
10:25:03
1,688
1536.00
XLON
686279
21-Mar-2017
10:08:36
829
1535.00
XLON
673066
21-Mar-2017
10:07:48
450
1535.00
XLON
672243
21-Mar-2017
10:01:12
1,201
1535.00
XLON
665900
21-Mar-2017
09:59:46
1,256
1537.00
XLON
664445
21-Mar-2017
09:54:14
1,204
1536.00
XLON
652762
21-Mar-2017
09:49:34
1,339
1536.00
XLON
643476
21-Mar-2017
09:44:05
1,497
1537.00
XLON
632306
21-Mar-2017
09:38:20
1,329
1536.00
XLON
621628
21-Mar-2017
09:36:52
990
1536.00
XLON
618642
21-Mar-2017
09:36:52
298
1536.00
XLON
618640
21-Mar-2017
09:35:16
1,281
1536.00
XLON
615098
21-Mar-2017
09:32:13
1,236
1536.00
XLON
609040
21-Mar-2017
09:30:00
152
1537.00
XLON
604752
21-Mar-2017
09:30:00
500
1537.00
XLON
604750
21-Mar-2017
09:30:00
696
1537.00
XLON
604748
21-Mar-2017
09:27:10
1,225
1538.00
XLON
600288
21-Mar-2017
09:22:30
1,437
1536.00
XLON
594439
21-Mar-2017
09:22:30
1,590
1536.00
XLON
594435
21-Mar-2017
09:18:55
2,231
1537.00
XLON
590014
21-Mar-2017
09:09:29
90
1534.00
XLON
579029
21-Mar-2017
09:09:29
1,231
1534.00
XLON
579027
21-Mar-2017
09:07:40
164
1535.00
XLON
577028
21-Mar-2017
09:07:35
1,039
1535.00
XLON
576972
21-Mar-2017
09:06:44
767
1535.00
XLON
576243
21-Mar-2017
09:06:44
661
1535.00
XLON
576241
21-Mar-2017
08:59:41
40
1535.00
XLON
566658
21-Mar-2017
08:59:41
1,359
1535.00
XLON
566656
21-Mar-2017
08:56:19
1,477
1537.00
XLON
562369
21-Mar-2017
08:52:07
1,474
1536.00
XLON
556901
21-Mar-2017
08:47:27
168
1536.00
XLON
551049
21-Mar-2017
08:47:27
1,172
1536.00
XLON
551051
21-Mar-2017
08:46:06
1,259
1538.00
XLON
549489
21-Mar-2017
08:45:17
1,247
1539.00
XLON
548604
21-Mar-2017
08:42:14
1,378
1538.00
XLON
544773
21-Mar-2017
08:37:30
1,339
1539.00
XLON
537787
21-Mar-2017
08:34:00
942
1538.00
XLON
533414
21-Mar-2017
08:33:59
482
1539.00
XLON
533389
21-Mar-2017
08:33:59
801
1539.00
XLON
533387
21-Mar-2017
08:28:05
1,448
1539.00
XLON
524817
21-Mar-2017
08:27:35
1,269
1539.00
XLON
524009
21-Mar-2017
08:26:24
1,672
1539.00
XLON
522217
21-Mar-2017
08:24:05
1,290
1538.00
XLON
518930
21-Mar-2017
08:19:49
1,380
1539.00
XLON
513568
21-Mar-2017
08:18:34
1,227
1540.00
XLON
511808
21-Mar-2017
08:16:49
6
1540.00
XLON
509494
21-Mar-2017
08:16:49
1,701
1540.00
XLON
509492
21-Mar-2017
08:09:22
647
1538.00
XLON
498708
21-Mar-2017
08:09:22
697
1538.00
XLON
498706
21-Mar-2017
08:06:05
541
1538.00
XLON
494349
21-Mar-2017
08:06:05
113
1538.00
XLON
494347
21-Mar-2017
08:06:04
800
1538.00
XLON
494313
21-Mar-2017
08:05:40
1,628
1539.00
XLON
493576
21-Mar-2017
08:05:05
90
1540.00
XLON
492610
21-Mar-2017
08:05:05
1,500
1540.00
XLON
492608
21-Mar-2017
08:05:03
1,608
1541.00
XLON
492569
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: 
21 March 2017 
Number of ordinary shares purchased:
147,782
Volume weighted average price paid per share ():
16.775
Disaggregated Information 
Transaction Date 
Transaction Time
Volume
Price ()
Platform Code
MatchId
21-Mar-2017
16:27:54
49
16.825
XAMS
1278843
21-Mar-2017
16:27:54
193
16.825
XAMS
1278841
21-Mar-2017
16:27:54
114
16.825
XAMS
1278839
21-Mar-2017
16:27:54
160
16.825
XAMS
1278837
21-Mar-2017
16:27:54
237
16.825
XAMS
1278834
21-Mar-2017
16:27:54
400
16.825
XAMS
1278832
21-Mar-2017
16:27:54
224
16.825
XAMS
1278830
21-Mar-2017
16:27:54
842
16.825
XAMS
1278828
21-Mar-2017
16:24:47
315
16.815
XAMS
1269108
21-Mar-2017
16:24:47
494
16.815
XAMS
1269106
21-Mar-2017
16:24:47
5
16.815
XAMS
1269104
21-Mar-2017
16:24:05
731
16.815
XAMS
1266847
21-Mar-2017
16:21:57
731
16.815
XAMS
1260989
21-Mar-2017
16:21:42
632
16.815
XAMS
1260302
21-Mar-2017
16:21:42
901
16.815
XAMS
1260300
21-Mar-2017
16:21:15
656
16.82
XAMS
1258860
21-Mar-2017
16:21:14
32
16.82
XAMS
1258828
21-Mar-2017
16:21:14
72
16.82
XAMS
1258810
21-Mar-2017
16:18:04
389
16.81
XAMS
1246991
21-Mar-2017
16:17:09
19
16.81
XAMS
1244437
21-Mar-2017
16:15:32
657
16.82
XAMS
1240521
21-Mar-2017
16:15:32
698
16.82
XAMS
1240518
21-Mar-2017
16:14:55
1524
16.815
XAMS
1238392
21-Mar-2017
16:12:17
1611
16.815
XAMS
1231806
21-Mar-2017
16:08:45
987
16.815
XAMS
1222132
21-Mar-2017
16:03:22
628
16.8
XAMS
1207183
21-Mar-2017
16:01:09
46
16.8
XAMS
1201816
21-Mar-2017
16:01:09
400
16.8
XAMS
1201814
21-Mar-2017
16:01:09
181
16.8
XAMS
1201812
21-Mar-2017
16:01:09
509
16.8
XAMS
1201802
21-Mar-2017
16:01:09
659
16.8
XAMS
1201806
21-Mar-2017
16:00:59
175
16.8
XAMS
1201314
21-Mar-2017
15:58:24
129
16.795
XAMS
1193225
21-Mar-2017
15:58:06
684
16.8
XAMS
1192100
21-Mar-2017
15:58:06
32
16.8
XAMS
1192098
21-Mar-2017
15:56:01
311
16.8
XAMS
1187715
21-Mar-2017
15:55:40
200
16.8
XAMS
1186981
21-Mar-2017
15:55:34
200
16.8
XAMS
1186786
21-Mar-2017
15:54:50
316
16.795
XAMS
1184601
21-Mar-2017
15:54:50
368
16.795
XAMS
1184603
21-Mar-2017
15:53:14
624
16.785
XAMS
1180367
21-Mar-2017
15:51:24
632
16.785
XAMS
1175796
21-Mar-2017
15:48:38
525
16.775
XAMS
1169300
21-Mar-2017
15:48:38
193
16.775
XAMS
1169298
21-Mar-2017
15:48:06
389
16.78
XAMS
1167975
21-Mar-2017
15:48:06
297
16.78
XAMS
1167969
21-Mar-2017
15:47:35
624
16.785
XAMS
1166624
21-Mar-2017
15:46:33
752
16.785
XAMS
1164156
21-Mar-2017
15:44:11
707
16.79
XAMS
1158326
21-Mar-2017
15:41:56
73
16.79
XAMS
1151748
21-Mar-2017
15:41:56
562
16.79
XAMS
1151746
21-Mar-2017
15:39:01
665
16.78
XAMS
1144660
21-Mar-2017
15:34:59
293
16.785
XAMS
1131813
21-Mar-2017
15:34:59
300
16.785
XAMS
1131811
21-Mar-2017
15:34:32
659
16.785
XAMS
1130587
21-Mar-2017
15:34:32
606
16.785
XAMS
1130577
21-Mar-2017
15:31:13
660
16.785
XAMS
1121744
21-Mar-2017
15:28:51
698
16.79
XAMS
1114101
21-Mar-2017
15:28:51
7
16.79
XAMS
1114103
21-Mar-2017
15:28:36
710
16.795
XAMS
1113512
21-Mar-2017
15:25:05
692
16.785
XAMS
1103809
21-Mar-2017
15:24:54
611
16.79
XAMS
1102987
21-Mar-2017
15:23:25
668
16.795
XAMS
1099227
21-Mar-2017
15:22:03
620
16.795
XAMS
1095462
21-Mar-2017
15:18:51
27
16.785
XAMS
1085536
21-Mar-2017
15:18:23
602
16.785
XAMS
1084212
21-Mar-2017
15:17:18
643
16.79
XAMS
1080439
21-Mar-2017
15:15:16
624
16.79
XAMS
1075241
21-Mar-2017
15:15:06
176
16.795
XAMS
1074370
21-Mar-2017
15:15:06
543
16.795
XAMS
1074368
21-Mar-2017
15:13:36
249
16.795
XAMS
1070233
21-Mar-2017
15:13:36
437
16.795
XAMS
1070231
21-Mar-2017
15:11:01
692
16.795
XAMS
1063683
21-Mar-2017
15:07:22
695
16.795
XAMS
1054982
21-Mar-2017
15:05:27
678
16.795
XAMS
1050741
21-Mar-2017
15:03:51
533
16.815
XAMS
1046125
21-Mar-2017
15:03:49
200
16.815
XAMS
1046012
21-Mar-2017
15:01:38
685
16.815
XAMS
1039084
21-Mar-2017
15:01:32
550
16.82
XAMS
1038831
21-Mar-2017
15:01:32
148
16.82
XAMS
1038829
21-Mar-2017
14:59:36
661
16.815
XAMS
1034467
21-Mar-2017
14:58:49
612
16.81
XAMS
1032251
21-Mar-2017
14:58:49
238
16.81
XAMS
1032249
21-Mar-2017
14:58:49
444
16.81
XAMS
1032247
21-Mar-2017
14:54:48
695
16.78
XAMS
1020868
21-Mar-2017
14:54:47
694
16.78
XAMS
1020764
21-Mar-2017
14:49:53
680
16.78
XAMS
1010104
21-Mar-2017
14:49:53
689
16.78
XAMS
1010099
21-Mar-2017
14:48:00
176
16.775
XAMS
1006296
21-Mar-2017
14:47:59
1115
16.775
XAMS
1006249
21-Mar-2017
14:47:59
634
16.78
XAMS
1006237
21-Mar-2017
14:47:59
640
16.78
XAMS
1006235
21-Mar-2017
14:47:59
689
16.78
XAMS
1006233
21-Mar-2017
14:39:21
185
16.775
XAMS
990542
21-Mar-2017
14:39:21
503
16.775
XAMS
990540
21-Mar-2017
14:35:57
696
16.775
XAMS
983863
21-Mar-2017
14:33:54
623
16.775
XAMS
980275
21-Mar-2017
14:32:57
363
16.78
XAMS
978687
21-Mar-2017
14:32:57
10
16.78
XAMS
978691
21-Mar-2017
14:32:57
460
16.78
XAMS
978689
21-Mar-2017
14:32:57
320
16.78
XAMS
978685
21-Mar-2017
14:32:57
730
16.78
XAMS
978683
21-Mar-2017
14:28:45
664
16.765
XAMS
970119
21-Mar-2017
14:28:45
613
16.765
XAMS
970117
21-Mar-2017
14:24:22
691
16.75
XAMS
960454
21-Mar-2017
14:24:22
724
16.75
XAMS
960452
21-Mar-2017
14:19:57
293
16.75
XAMS
951593
21-Mar-2017
14:19:57
387
16.75
XAMS
951595
21-Mar-2017
14:14:59
670
16.745
XAMS
941988
21-Mar-2017
14:12:55
621
16.755
XAMS
937815
21-Mar-2017
14:12:55
717
16.755
XAMS
937812
21-Mar-2017
14:10:12
419
16.755
XAMS
932806
21-Mar-2017
14:10:12
301
16.755
XAMS
932804
21-Mar-2017
14:09:06
733
16.76
XAMS
931072
21-Mar-2017
14:03:20
720
16.76
XAMS
922476
21-Mar-2017
14:01:56
714
16.765
XAMS
919954
21-Mar-2017
14:01:13
667
16.765
XAMS
918643
21-Mar-2017
14:00:13
593
16.765
XAMS
916576
21-Mar-2017
13:57:10
605
16.76
XAMS
911018
21-Mar-2017
13:54:33
728
16.76
XAMS
906754
21-Mar-2017
13:50:11
661
16.765
XAMS
900018
21-Mar-2017
13:48:11
690
16.76
XAMS
896773
21-Mar-2017
13:45:19
594
16.765
XAMS
891337
21-Mar-2017
13:45:19
504
16.765
XAMS
891309
21-Mar-2017
13:45:19
169
16.765
XAMS
891272
21-Mar-2017
13:42:29
734
16.765
XAMS
886938
21-Mar-2017
13:40:36
624
16.77
XAMS
884281
21-Mar-2017
13:37:50
205
16.77
XAMS
879590
21-Mar-2017
13:37:34
155
16.77
XAMS
879290
21-Mar-2017
13:37:14
60
16.77
XAMS
878720
21-Mar-2017
13:37:00
96
16.77
XAMS
878325
21-Mar-2017
13:36:34
200
16.77
XAMS
877690
21-Mar-2017
13:36:27
707
16.775
XAMS
877355
21-Mar-2017
13:33:00
443
16.785
XAMS
871702
21-Mar-2017
13:32:49
130
16.785
XAMS
871409
21-Mar-2017
13:32:34
23
16.785
XAMS
870962
21-Mar-2017
13:32:21
714
16.79
XAMS
870699
21-Mar-2017
13:31:19
713
16.79
XAMS
868401
21-Mar-2017
13:31:19
610
16.79
XAMS
868399
21-Mar-2017
13:31:10
610
16.795
XAMS
868170
21-Mar-2017
13:18:48
736
16.77
XAMS
848985
21-Mar-2017
13:18:48
149
16.77
XAMS
848956
21-Mar-2017
13:18:48
565
16.77
XAMS
848954
21-Mar-2017
13:16:14
662
16.77
XAMS
846633
21-Mar-2017
13:11:31
683
16.765
XAMS
841504
21-Mar-2017
13:09:33
266
16.76
XAMS
838628
21-Mar-2017
13:09:30
358
16.76
XAMS
838574
21-Mar-2017
13:04:47
263
16.76
XAMS
833504
21-Mar-2017
13:04:47
26
16.76
XAMS
833502
21-Mar-2017
13:04:47
398
16.76
XAMS
833500
21-Mar-2017
13:04:47
851
16.76
XAMS
833498
21-Mar-2017
13:03:59
652
16.76
XAMS
832465
21-Mar-2017
13:03:59
689
16.76
XAMS
832463
21-Mar-2017
12:48:25
616
16.76
XAMS
816930
21-Mar-2017
12:48:21
409
16.765
XAMS
816853
21-Mar-2017
12:48:21
251
16.765
XAMS
816849
21-Mar-2017
12:48:21
27
16.765
XAMS
816851
21-Mar-2017
12:47:50
665
16.77
XAMS
816418
21-Mar-2017
12:47:50
979
16.77
XAMS
816416
21-Mar-2017
12:33:45
599
16.74
XAMS
803765
21-Mar-2017
12:28:08
620
16.735
XAMS
798855
21-Mar-2017
12:25:26
681
16.74
XAMS
796536
21-Mar-2017
12:23:32
640
16.74
XAMS
794978
21-Mar-2017
12:18:41
625
16.74
XAMS
791708
21-Mar-2017
12:18:14
496
16.745
XAMS
791395
21-Mar-2017
12:17:10
100
16.745
XAMS
790400
21-Mar-2017
12:13:22
615
16.735
XAMS
787641
21-Mar-2017
12:08:38
550
16.745
XAMS
783677
21-Mar-2017
12:08:38
181
16.745
XAMS
783679
21-Mar-2017
12:08:38
733
16.745
XAMS
783675
21-Mar-2017
12:02:26
603
16.75
XAMS
777706
21-Mar-2017
12:01:09
703
16.76
XAMS
776235
21-Mar-2017
11:58:04
635
16.765
XAMS
773530
21-Mar-2017
11:54:51
64
16.775
XAMS
770852
21-Mar-2017
11:54:44
600
16.775
XAMS
770814
21-Mar-2017
11:52:23
430
16.775
XAMS
768377
21-Mar-2017
11:52:23
303
16.775
XAMS
768379
21-Mar-2017
11:52:23
674
16.775
XAMS
768370
21-Mar-2017
11:42:43
626
16.775
XAMS
760394
21-Mar-2017
11:38:34
47
16.77
XAMS
757056
21-Mar-2017
11:38:30
670
16.77
XAMS
756986
21-Mar-2017
11:35:07
93
16.765
XAMS
752802
21-Mar-2017
11:34:54
521
16.765
XAMS
752491
21-Mar-2017
11:33:12
176
16.765
XAMS
750653
21-Mar-2017
11:33:11
228
16.765
XAMS
750640
21-Mar-2017
11:33:04
241
16.765
XAMS
750572
21-Mar-2017
11:26:16
618
16.77
XAMS
743539
21-Mar-2017
11:24:55
91
16.77
XAMS
741781
21-Mar-2017
11:23:01
18
16.77
XAMS
740173
21-Mar-2017
11:23:01
605
16.77
XAMS
740171
21-Mar-2017
11:17:25
432
16.78
XAMS
735209
21-Mar-2017
11:17:25
143
16.78
XAMS
735207
21-Mar-2017
11:17:25
60
16.78
XAMS
735205
21-Mar-2017
11:11:44
580
16.78
XAMS
729934
21-Mar-2017
11:11:44
106
16.78
XAMS
729932
21-Mar-2017
11:07:56
14
16.785
XAMS
725977
21-Mar-2017
11:07:30
690
16.785
XAMS
725717
21-Mar-2017
11:06:18
642
16.785
XAMS
724515
21-Mar-2017
11:06:15
591
16.79
XAMS
724274
21-Mar-2017
10:58:05
597
16.795
XAMS
716886
21-Mar-2017
10:58:05
119
16.795
XAMS
716884
21-Mar-2017
10:54:58
468
16.795
XAMS
714303
21-Mar-2017
10:54:58
151
16.795
XAMS
714301
21-Mar-2017
10:53:00
676
16.8
XAMS
712405
21-Mar-2017
10:49:11
694
16.805
XAMS
708713
21-Mar-2017
10:49:11
104
16.805
XAMS
708715
21-Mar-2017
10:49:11
628
16.805
XAMS
708717
21-Mar-2017
10:45:30
701
16.8
XAMS
705551
21-Mar-2017
10:40:53
645
16.805
XAMS
701276
21-Mar-2017
10:28:56
669
16.785
XAMS
690428
21-Mar-2017
10:25:03
595
16.785
XAMS
686287
21-Mar-2017
10:23:32
614
16.79
XAMS
685157
21-Mar-2017
10:22:10
59
16.79
XAMS
683908
21-Mar-2017
10:21:09
732
16.795
XAMS
682895
21-Mar-2017
10:18:53
683
16.785
XAMS
681071
21-Mar-2017
10:08:36
626
16.78
XAMS
673064
21-Mar-2017
10:02:19
654
16.785
XAMS
667054
21-Mar-2017
10:01:17
660
16.79
XAMS
666001
21-Mar-2017
09:58:26
638
16.795
XAMS
661396
21-Mar-2017
09:58:26
648
16.795
XAMS
661381
21-Mar-2017
09:53:15
132
16.785
XAMS
650420
21-Mar-2017
09:53:15
68
16.785
XAMS
650418
21-Mar-2017
09:53:14
571
16.785
XAMS
650386
21-Mar-2017
09:53:14
113
16.785
XAMS
650384
21-Mar-2017
09:53:03
235
16.785
XAMS
649955
21-Mar-2017
09:53:03
500
16.785
XAMS
649953
21-Mar-2017
09:45:35
645
16.785
XAMS
635394
21-Mar-2017
09:39:53
699
16.78
XAMS
624615
21-Mar-2017
09:38:24
537
16.78
XAMS
621778
21-Mar-2017
09:38:24
55
16.78
XAMS
621771
21-Mar-2017
09:36:18
694
16.795
XAMS
617489
21-Mar-2017
09:35:16
683
16.795
XAMS
615134
21-Mar-2017
09:35:16
69
16.795
XAMS
615132
21-Mar-2017
09:35:16
329
16.795
XAMS
615130
21-Mar-2017
09:35:16
400
16.795
XAMS
615128
21-Mar-2017
09:35:16
535
16.795
XAMS
615126
21-Mar-2017
09:35:16
107
16.795
XAMS
615124
21-Mar-2017
09:35:16
601
16.795
XAMS
615122
21-Mar-2017
09:27:24
735
16.77
XAMS
600617
21-Mar-2017
09:27:20
741
16.775
XAMS
600522
21-Mar-2017
09:27:20
112
16.775
XAMS
600520
21-Mar-2017
09:24:49
693
16.765
XAMS
597348
21-Mar-2017
09:22:29
510
16.77
XAMS
594402
21-Mar-2017
09:22:29
644
16.77
XAMS
594400
21-Mar-2017
09:20:35
208
16.77
XAMS
592105
21-Mar-2017
09:18:55
712
16.77
XAMS
590025
21-Mar-2017
09:18:55
667
16.77
XAMS
590023
21-Mar-2017
09:13:34
544
16.75
XAMS
583494
21-Mar-2017
09:10:32
680
16.745
XAMS
580251
21-Mar-2017
09:09:34
639
16.755
XAMS
579222
21-Mar-2017
09:06:44
401
16.75
XAMS
576246
21-Mar-2017
09:06:19
100
16.75
XAMS
575932
21-Mar-2017
09:05:35
205
16.75
XAMS
575007
21-Mar-2017
08:59:41
611
16.73
XAMS
566660
21-Mar-2017
08:58:43
217
16.745
XAMS
565300
21-Mar-2017
08:58:20
451
16.745
XAMS
564927
21-Mar-2017
08:56:25
655
16.745
XAMS
562502
21-Mar-2017
08:56:20
619
16.75
XAMS
562374
21-Mar-2017
08:53:08
642
16.735
XAMS
558277
21-Mar-2017
08:52:06
446
16.735
XAMS
556879
21-Mar-2017
08:52:06
197
16.735
XAMS
556877
21-Mar-2017
08:46:36
710
16.745
XAMS
550073
21-Mar-2017
08:45:19
621
16.76
XAMS
548641
21-Mar-2017
08:45:17
608
16.765
XAMS
548606
21-Mar-2017
08:44:31
26
16.77
XAMS
547662
21-Mar-2017
08:44:30
566
16.77
XAMS
547620
21-Mar-2017
08:42:10
653
16.765
XAMS
544719
21-Mar-2017
08:40:12
729
16.765
XAMS
542223
21-Mar-2017
08:40:12
686
16.77
XAMS
542218
21-Mar-2017
08:35:55
620
16.76
XAMS
535896
21-Mar-2017
08:33:59
635
16.76
XAMS
533396
21-Mar-2017
08:33:59
634
16.765
XAMS
533393
21-Mar-2017
08:33:59
171
16.765
XAMS
533391
21-Mar-2017
08:33:55
100
16.765
XAMS
533341
21-Mar-2017
08:33:50
100
16.765
XAMS
533250
21-Mar-2017
08:32:25
333
16.765
XAMS
531215
21-Mar-2017
08:29:45
205
16.755
XAMS
527355
21-Mar-2017
08:29:45
397
16.755
XAMS
527353
21-Mar-2017
08:28:07
262
16.755
XAMS
524883
21-Mar-2017
08:28:07
410
16.755
XAMS
524881
21-Mar-2017
08:28:07
18
16.755
XAMS
524879
21-Mar-2017
08:28:05
696
16.755
XAMS
524820
21-Mar-2017
08:26:24
734
16.755
XAMS
522219
21-Mar-2017
08:24:05
688
16.745
XAMS
518932
21-Mar-2017
08:23:22
625
16.745
XAMS
518048
21-Mar-2017
08:22:40
691
16.745
XAMS
517002
21-Mar-2017
08:18:45
734
16.74
XAMS
512040
21-Mar-2017
08:18:42
501
16.745
XAMS
511978
21-Mar-2017
08:18:42
146
16.745
XAMS
511976
21-Mar-2017
08:17:00
48
16.735
XAMS
509795
21-Mar-2017
08:16:54
675
16.735
XAMS
509713
21-Mar-2017
08:16:50
197
16.74
XAMS
509528
21-Mar-2017
08:16:50
141
16.74
XAMS
509524
21-Mar-2017
08:16:50
305
16.74
XAMS
509526
21-Mar-2017
08:13:34
705
16.72
XAMS
505540
21-Mar-2017
08:13:09
509
16.725
XAMS
505064
21-Mar-2017
08:13:09
100
16.725
XAMS
505062
21-Mar-2017
08:09:24
214
16.71
XAMS
498736
21-Mar-2017
08:09:24
412
16.71
XAMS
498734
21-Mar-2017
08:09:20
671
16.71
XAMS
498658
21-Mar-2017
08:07:14
701
16.695
XAMS
496161
21-Mar-2017
08:06:46
779
16.715
XAMS
495498
21-Mar-2017
08:06:45
171
16.72
XAMS
495483
21-Mar-2017
08:06:45
474
16.72
XAMS
495481
21-Mar-2017
08:05:00
27
16.74
XAMS
492477
21-Mar-2017
08:05:00
676
16.74
XAMS
492475
21-Mar-2017
08:04:50
482
16.75
XAMS
492264
21-Mar-2017
08:04:50
166
16.75
XAMS
492262
21-Mar-2017
08:01:50
690
16.755
XAMS
488344
21-Mar-2017
08:00:08
692
16.755
XAMS
484970
21-Mar-2017
08:00:06
645
16.76
XAMS
484832
21-Mar-2017
08:00:06
32
16.76
XAMS
484809

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