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

RelxAnnouncement

23/03/2017 17:15

RNS Number : 3935A
RELX PLC
23 March 2017
23 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 165,310 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1550.9420 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 66,682,476ordinary shares in treasury, and has 1,077,996,989 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 7,267,189 shares.
RELX NV announces that today it purchased through UBS Limited 147,186 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 17.1092per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 59,678,399ordinary shares in treasury, and has 961,021,644 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 6,474,021 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:  
23 March 2017
Number of ordinary shares purchased:
165,310
Volume weighted average price paid per share (p):
1550.9420
Disaggregated information
Transaction Date 
Transaction Time
Volume
Price (p)
Platform Code
MatchId
23-Mar-2017
16:29:41
590
1556.00
XLON
1352997
23-Mar-2017
16:29:41
800
1556.00
XLON
1352991
23-Mar-2017
16:29:41
560
1556.00
XLON
1352995
23-Mar-2017
16:29:41
1,000
1556.00
XLON
1352993
23-Mar-2017
16:29:34
62
1555.00
XLON
1352200
23-Mar-2017
16:29:21
202
1555.00
XLON
1350877
23-Mar-2017
16:29:21
93
1555.00
XLON
1350875
23-Mar-2017
16:29:16
342
1555.00
XLON
1350507
23-Mar-2017
16:26:29
129
1554.00
XLON
1342426
23-Mar-2017
16:26:23
114
1554.00
XLON
1342221
23-Mar-2017
16:26:17
159
1554.00
XLON
1342068
23-Mar-2017
16:26:08
111
1554.00
XLON
1341774
23-Mar-2017
16:26:06
1
1554.00
XLON
1341702
23-Mar-2017
16:22:57
831
1554.00
XLON
1332212
23-Mar-2017
16:22:41
592
1554.00
XLON
1331444
23-Mar-2017
16:21:41
1,294
1554.00
XLON
1328763
23-Mar-2017
16:18:39
1,160
1555.00
XLON
1318942
23-Mar-2017
16:18:39
87
1555.00
XLON
1318940
23-Mar-2017
16:18:39
664
1555.00
XLON
1318938
23-Mar-2017
16:18:38
70
1555.00
XLON
1318920
23-Mar-2017
16:18:38
978
1555.00
XLON
1318918
23-Mar-2017
16:18:38
215
1555.00
XLON
1318916
23-Mar-2017
16:15:20
677
1556.00
XLON
1309512
23-Mar-2017
16:15:20
816
1556.00
XLON
1309508
23-Mar-2017
16:15:20
689
1556.00
XLON
1309510
23-Mar-2017
16:15:20
1,047
1556.00
XLON
1309514
23-Mar-2017
16:15:20
219
1556.00
XLON
1309516
23-Mar-2017
16:15:00
8
1556.00
XLON
1308613
23-Mar-2017
16:12:54
142
1555.00
XLON
1302835
23-Mar-2017
16:03:06
293
1556.00
XLON
1278737
23-Mar-2017
16:03:06
800
1556.00
XLON
1278735
23-Mar-2017
16:03:06
200
1556.00
XLON
1278733
23-Mar-2017
16:03:06
560
1556.00
XLON
1278731
23-Mar-2017
16:03:06
494
1556.00
XLON
1278719
23-Mar-2017
16:03:06
817
1556.00
XLON
1278717
23-Mar-2017
16:03:06
8
1556.00
XLON
1278714
23-Mar-2017
16:03:06
2,165
1556.00
XLON
1278712
23-Mar-2017
15:50:11
775
1555.00
XLON
1246568
23-Mar-2017
15:50:07
10
1555.00
XLON
1246432
23-Mar-2017
15:50:05
22
1555.00
XLON
1246401
23-Mar-2017
15:50:04
156
1555.00
XLON
1246329
23-Mar-2017
15:50:03
62
1555.00
XLON
1246292
23-Mar-2017
15:49:57
130
1555.00
XLON
1245908
23-Mar-2017
15:49:45
277
1555.00
XLON
1245484
23-Mar-2017
15:47:01
1,453
1555.00
XLON
1239856
23-Mar-2017
15:45:36
765
1555.00
XLON
1235763
23-Mar-2017
15:45:34
760
1555.00
XLON
1235673
23-Mar-2017
15:43:55
1,156
1555.00
XLON
1231748
23-Mar-2017
15:43:55
117
1555.00
XLON
1231746
23-Mar-2017
15:43:55
1,474
1555.00
XLON
1231722
23-Mar-2017
15:43:21
498
1555.00
XLON
1230737
23-Mar-2017
15:43:21
590
1555.00
XLON
1230735
23-Mar-2017
15:41:40
276
1555.00
XLON
1227020
23-Mar-2017
15:27:17
1,279
1555.00
XLON
1192432
23-Mar-2017
15:26:15
1,349
1555.00
XLON
1189980
23-Mar-2017
15:25:04
706
1555.00
XLON
1186059
23-Mar-2017
15:24:04
730
1555.00
XLON
1183594
23-Mar-2017
15:22:08
594
1555.00
XLON
1179062
23-Mar-2017
15:22:08
865
1555.00
XLON
1179060
23-Mar-2017
15:22:04
143
1555.00
XLON
1178871
23-Mar-2017
15:16:20
201
1555.00
XLON
1164995
23-Mar-2017
15:16:20
1,103
1555.00
XLON
1164993
23-Mar-2017
15:16:20
962
1555.00
XLON
1164991
23-Mar-2017
15:16:11
262
1555.00
XLON
1164538
23-Mar-2017
15:12:48
1,527
1555.00
XLON
1156035
23-Mar-2017
15:06:35
197
1553.00
XLON
1140203
23-Mar-2017
15:05:57
335
1553.00
XLON
1138588
23-Mar-2017
15:00:10
1,244
1553.00
XLON
1124197
23-Mar-2017
15:00:10
207
1553.00
XLON
1124181
23-Mar-2017
15:00:10
420
1553.00
XLON
1124174
23-Mar-2017
15:00:10
907
1553.00
XLON
1124172
23-Mar-2017
14:54:26
611
1553.00
XLON
1108987
23-Mar-2017
14:54:11
557
1553.00
XLON
1108543
23-Mar-2017
14:54:11
52
1553.00
XLON
1108539
23-Mar-2017
14:51:14
1,147
1553.00
XLON
1100929
23-Mar-2017
14:51:08
67
1553.00
XLON
1100697
23-Mar-2017
14:51:03
76
1553.00
XLON
1100476
23-Mar-2017
14:49:15
1,325
1553.00
XLON
1096515
23-Mar-2017
14:49:12
656
1553.00
XLON
1096404
23-Mar-2017
14:49:12
833
1553.00
XLON
1096402
23-Mar-2017
14:48:29
2,602
1553.00
XLON
1094834
23-Mar-2017
14:37:28
1,438
1551.00
XLON
1068397
23-Mar-2017
14:37:28
1,352
1551.00
XLON
1068395
23-Mar-2017
14:32:41
314
1551.00
XLON
1057863
23-Mar-2017
14:32:37
200
1551.00
XLON
1057258
23-Mar-2017
14:27:11
931
1551.00
XLON
1046659
23-Mar-2017
14:27:11
1,334
1551.00
XLON
1046657
23-Mar-2017
14:23:10
1,712
1551.00
XLON
1039037
23-Mar-2017
14:23:10
115
1551.00
XLON
1039035
23-Mar-2017
14:23:10
865
1551.00
XLON
1039039
23-Mar-2017
14:23:10
547
1551.00
XLON
1039041
23-Mar-2017
14:22:35
87
1551.00
XLON
1038120
23-Mar-2017
14:22:31
1,283
1551.00
XLON
1038026
23-Mar-2017
14:06:14
547
1549.00
XLON
1008815
23-Mar-2017
14:06:14
845
1549.00
XLON
1008813
23-Mar-2017
13:56:17
228
1547.00
XLON
989638
23-Mar-2017
13:56:17
977
1547.00
XLON
989636
23-Mar-2017
13:48:58
1,202
1548.00
XLON
977666
23-Mar-2017
13:48:06
1,523
1548.00
XLON
976227
23-Mar-2017
13:42:25
404
1547.00
XLON
966830
23-Mar-2017
13:42:25
1,043
1547.00
XLON
966828
23-Mar-2017
13:40:15
538
1547.00
XLON
963522
23-Mar-2017
13:40:15
935
1547.00
XLON
963520
23-Mar-2017
13:35:45
1,143
1545.00
XLON
953009
23-Mar-2017
13:35:45
268
1545.00
XLON
953007
23-Mar-2017
13:27:55
547
1545.00
XLON
936355
23-Mar-2017
13:27:55
842
1545.00
XLON
936353
23-Mar-2017
13:26:21
1,472
1546.00
XLON
934382
23-Mar-2017
13:15:41
1,457
1547.00
XLON
922234
23-Mar-2017
13:05:12
1,379
1548.00
XLON
911511
23-Mar-2017
12:59:02
1,418
1548.00
XLON
902250
23-Mar-2017
12:58:19
1,282
1549.00
XLON
901564
23-Mar-2017
12:58:19
8
1549.00
XLON
901562
23-Mar-2017
12:56:40
1,229
1549.00
XLON
899065
23-Mar-2017
12:49:31
1,465
1549.00
XLON
891418
23-Mar-2017
12:45:21
1,336
1550.00
XLON
887566
23-Mar-2017
12:39:31
1,286
1549.00
XLON
881782
23-Mar-2017
12:25:06
1,437
1550.00
XLON
868378
23-Mar-2017
12:20:48
1,465
1550.00
XLON
865162
23-Mar-2017
12:09:21
1,424
1552.00
XLON
855625
23-Mar-2017
12:07:01
103
1551.00
XLON
853581
23-Mar-2017
12:07:01
1,354
1551.00
XLON
853579
23-Mar-2017
12:02:39
241
1552.00
XLON
849857
23-Mar-2017
12:02:39
550
1552.00
XLON
849855
23-Mar-2017
12:02:39
1,160
1552.00
XLON
849853
23-Mar-2017
11:53:06
1,393
1550.00
XLON
840168
23-Mar-2017
11:47:08
75
1551.00
XLON
834770
23-Mar-2017
11:47:08
208
1551.00
XLON
834768
23-Mar-2017
11:47:08
1,130
1551.00
XLON
834766
23-Mar-2017
11:47:05
711
1551.00
XLON
834721
23-Mar-2017
11:47:01
654
1551.00
XLON
834654
23-Mar-2017
11:32:12
1,330
1552.00
XLON
821460
23-Mar-2017
11:26:57
275
1552.00
XLON
816758
23-Mar-2017
11:26:57
350
1552.00
XLON
816756
23-Mar-2017
11:26:57
799
1552.00
XLON
816754
23-Mar-2017
11:22:53
1,353
1553.00
XLON
813240
23-Mar-2017
11:20:54
1,380
1553.00
XLON
811158
23-Mar-2017
11:20:54
1,462
1553.00
XLON
811156
23-Mar-2017
11:05:08
1,438
1552.00
XLON
796794
23-Mar-2017
11:02:35
1,370
1553.00
XLON
794654
23-Mar-2017
10:59:58
88
1553.00
XLON
791934
23-Mar-2017
10:59:58
1,299
1553.00
XLON
791932
23-Mar-2017
10:53:30
1,618
1554.00
XLON
785794
23-Mar-2017
10:53:30
1,426
1554.00
XLON
785792
23-Mar-2017
10:45:53
2,297
1553.00
XLON
777824
23-Mar-2017
10:30:53
1,451
1550.00
XLON
762124
23-Mar-2017
10:20:49
1,414
1551.00
XLON
751241
23-Mar-2017
10:19:29
1,152
1551.00
XLON
750047
23-Mar-2017
10:19:29
220
1551.00
XLON
750045
23-Mar-2017
10:10:31
1,225
1551.00
XLON
742816
23-Mar-2017
09:58:07
491
1551.00
XLON
730863
23-Mar-2017
09:58:07
729
1551.00
XLON
730865
23-Mar-2017
09:52:36
1,319
1551.00
XLON
722852
23-Mar-2017
09:45:05
1,247
1549.00
XLON
712547
23-Mar-2017
09:42:39
1,285
1551.00
XLON
708878
23-Mar-2017
09:41:34
1,460
1551.00
XLON
707755
23-Mar-2017
09:35:34
1,296
1551.00
XLON
700445
23-Mar-2017
09:35:34
109
1551.00
XLON
700443
23-Mar-2017
09:30:19
1,189
1550.00
XLON
692853
23-Mar-2017
09:30:17
210
1550.00
XLON
692790
23-Mar-2017
09:30:08
438
1551.00
XLON
692500
23-Mar-2017
09:30:08
313
1551.00
XLON
692498
23-Mar-2017
09:30:08
717
1551.00
XLON
692496
23-Mar-2017
09:30:01
331
1552.00
XLON
692332
23-Mar-2017
09:30:01
638
1552.00
XLON
692336
23-Mar-2017
09:30:01
840
1552.00
XLON
692334
23-Mar-2017
09:24:04
446
1551.00
XLON
685221
23-Mar-2017
09:24:04
1,051
1551.00
XLON
685219
23-Mar-2017
09:24:04
1,397
1551.00
XLON
685217
23-Mar-2017
09:18:36
1,527
1549.00
XLON
678864
23-Mar-2017
09:18:36
159
1549.00
XLON
678862
23-Mar-2017
09:15:58
2,095
1549.00
XLON
675529
23-Mar-2017
09:10:10
1,598
1548.00
XLON
669025
23-Mar-2017
09:07:25
2,042
1549.00
XLON
665865
23-Mar-2017
09:01:31
1,859
1548.00
XLON
658125
23-Mar-2017
08:43:54
276
1546.00
XLON
634709
23-Mar-2017
08:43:54
848
1546.00
XLON
634707
23-Mar-2017
08:43:43
255
1546.00
XLON
634387
23-Mar-2017
08:42:44
1,476
1547.00
XLON
633271
23-Mar-2017
08:39:41
552
1547.00
XLON
628795
23-Mar-2017
08:39:41
809
1547.00
XLON
628793
23-Mar-2017
08:39:00
1,489
1547.00
XLON
628008
23-Mar-2017
08:37:15
2,230
1548.00
XLON
625543
23-Mar-2017
08:29:51
1,488
1545.00
XLON
614178
23-Mar-2017
08:24:12
437
1545.00
XLON
606744
23-Mar-2017
08:24:12
658
1545.00
XLON
606742
23-Mar-2017
08:23:46
169
1545.00
XLON
606134
23-Mar-2017
08:23:42
204
1545.00
XLON
606043
23-Mar-2017
08:20:41
487
1546.00
XLON
601520
23-Mar-2017
08:20:41
863
1546.00
XLON
601518
23-Mar-2017
08:20:33
1,860
1547.00
XLON
601267
23-Mar-2017
08:19:28
445
1548.00
XLON
599477
23-Mar-2017
08:19:28
500
1548.00
XLON
599475
23-Mar-2017
08:19:28
500
1548.00
XLON
599473
23-Mar-2017
08:19:28
3,369
1548.00
XLON
599471
23-Mar-2017
08:19:28
761
1548.00
XLON
599469
23-Mar-2017
08:19:28
774
1548.00
XLON
599467
23-Mar-2017
08:02:53
1,470
1541.00
XLON
571991
23-Mar-2017
08:01:04
888
1543.00
XLON
568561
23-Mar-2017
08:01:02
543
1543.00
XLON
568492
23-Mar-2017
08:01:01
1,302
1544.00
XLON
568467
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: 
23 March 2017 
Number of ordinary shares purchased:
147,186
Volume weighted average price paid per share ():
17.1092
Disaggregated Information 
Transaction Date 
Transaction Time
Volume
Price ()
Platform Code
MatchId
23-Mar-2017
16:27:57
275
17.19
XAMS
1346321
23-Mar-2017
16:27:54
1
17.185
XAMS
1346208
23-Mar-2017
16:27:53
333
17.185
XAMS
1346174
23-Mar-2017
16:27:53
210
17.185
XAMS
1346172
23-Mar-2017
16:27:41
766
17.185
XAMS
1345584
23-Mar-2017
16:27:41
326
17.185
XAMS
1345582
23-Mar-2017
16:24:46
624
17.16
XAMS
1338203
23-Mar-2017
16:24:45
835
17.165
XAMS
1338201
23-Mar-2017
16:24:02
1314
17.165
XAMS
1335401
23-Mar-2017
16:23:23
310
17.165
XAMS
1333329
23-Mar-2017
16:23:23
285
17.165
XAMS
1333327
23-Mar-2017
16:23:23
38
17.165
XAMS
1333325
23-Mar-2017
16:23:23
230
17.165
XAMS
1333323
23-Mar-2017
16:22:03
150
17.165
XAMS
1329684
23-Mar-2017
16:22:03
8
17.165
XAMS
1329682
23-Mar-2017
16:22:03
229
17.165
XAMS
1329678
23-Mar-2017
16:22:03
236
17.165
XAMS
1329686
23-Mar-2017
16:22:03
72
17.165
XAMS
1329688
23-Mar-2017
16:22:03
5
17.165
XAMS
1329680
23-Mar-2017
16:18:40
698
17.165
XAMS
1319013
23-Mar-2017
16:17:31
81
17.165
XAMS
1316150
23-Mar-2017
16:17:31
632
17.165
XAMS
1316148
23-Mar-2017
16:17:31
103
17.165
XAMS
1316146
23-Mar-2017
16:17:31
624
17.165
XAMS
1316144
23-Mar-2017
16:15:04
667
17.165
XAMS
1308773
23-Mar-2017
16:13:37
832
17.17
XAMS
1304417
23-Mar-2017
16:13:37
722
17.175
XAMS
1304404
23-Mar-2017
16:13:37
742
17.175
XAMS
1304402
23-Mar-2017
16:09:14
692
17.17
XAMS
1294185
23-Mar-2017
16:07:01
633
17.175
XAMS
1288670
23-Mar-2017
16:07:01
737
17.175
XAMS
1288668
23-Mar-2017
16:03:06
656
17.175
XAMS
1278694
23-Mar-2017
16:03:06
458
17.175
XAMS
1278676
23-Mar-2017
16:03:06
691
17.175
XAMS
1278674
23-Mar-2017
16:03:06
737
17.175
XAMS
1278670
23-Mar-2017
16:03:06
9
17.175
XAMS
1278668
23-Mar-2017
16:03:06
284
17.175
XAMS
1278672
23-Mar-2017
15:56:34
647
17.15
XAMS
1261066
23-Mar-2017
15:54:21
315
17.14
XAMS
1256051
23-Mar-2017
15:54:21
426
17.14
XAMS
1256049
23-Mar-2017
15:54:21
676
17.14
XAMS
1256018
23-Mar-2017
15:54:21
704
17.14
XAMS
1256016
23-Mar-2017
15:50:36
709
17.14
XAMS
1247449
23-Mar-2017
15:46:38
656
17.15
XAMS
1238563
23-Mar-2017
15:43:55
660
17.155
XAMS
1231724
23-Mar-2017
15:42:54
607
17.155
XAMS
1229652
23-Mar-2017
15:41:35
166
17.16
XAMS
1226781
23-Mar-2017
15:41:35
610
17.16
XAMS
1226779
23-Mar-2017
15:40:22
636
17.165
XAMS
1224038
23-Mar-2017
15:35:40
707
17.16
XAMS
1213654
23-Mar-2017
15:35:37
632
17.165
XAMS
1213470
23-Mar-2017
15:35:37
920
17.165
XAMS
1213468
23-Mar-2017
15:29:02
606
17.15
XAMS
1196802
23-Mar-2017
15:27:18
165
17.15
XAMS
1192482
23-Mar-2017
15:27:18
306
17.15
XAMS
1192479
23-Mar-2017
15:27:18
142
17.15
XAMS
1192472
23-Mar-2017
15:27:18
61
17.15
XAMS
1192470
23-Mar-2017
15:27:18
1048
17.15
XAMS
1192463
23-Mar-2017
15:22:40
711
17.145
XAMS
1180665
23-Mar-2017
15:22:08
510
17.145
XAMS
1179056
23-Mar-2017
15:22:08
236
17.145
XAMS
1179054
23-Mar-2017
15:18:28
660
17.15
XAMS
1170662
23-Mar-2017
15:16:01
684
17.165
XAMS
1164168
23-Mar-2017
15:16:01
398
17.17
XAMS
1164158
23-Mar-2017
15:16:01
655
17.17
XAMS
1164160
23-Mar-2017
15:16:01
204
17.17
XAMS
1164162
23-Mar-2017
15:10:29
665
17.14
XAMS
1149841
23-Mar-2017
15:10:27
664
17.145
XAMS
1149742
23-Mar-2017
15:05:45
599
17.145
XAMS
1138176
23-Mar-2017
15:05:45
673
17.145
XAMS
1138174
23-Mar-2017
15:05:45
3
17.145
XAMS
1138172
23-Mar-2017
15:04:08
723
17.145
XAMS
1134873
23-Mar-2017
15:04:04
648
17.15
XAMS
1134614
23-Mar-2017
15:01:42
691
17.155
XAMS
1128933
23-Mar-2017
15:00:00
215
17.16
XAMS
1123053
23-Mar-2017
15:00:00
518
17.16
XAMS
1123051
23-Mar-2017
14:56:28
850
17.15
XAMS
1113524
23-Mar-2017
14:53:42
758
17.145
XAMS
1107504
23-Mar-2017
14:49:35
666
17.145
XAMS
1097207
23-Mar-2017
14:47:38
304
17.155
XAMS
1092947
23-Mar-2017
14:47:38
426
17.155
XAMS
1092945
23-Mar-2017
14:47:34
715
17.16
XAMS
1092759
23-Mar-2017
14:46:14
163
17.155
XAMS
1089684
23-Mar-2017
14:45:47
597
17.155
XAMS
1088606
23-Mar-2017
14:45:47
41
17.155
XAMS
1088604
23-Mar-2017
14:45:32
1140
17.16
XAMS
1087959
23-Mar-2017
14:44:26
746
17.165
XAMS
1085355
23-Mar-2017
14:44:26
134
17.165
XAMS
1085353
23-Mar-2017
14:44:26
651
17.165
XAMS
1085351
23-Mar-2017
14:44:26
514
17.165
XAMS
1085349
23-Mar-2017
14:37:23
734
17.135
XAMS
1068216
23-Mar-2017
14:37:23
1953
17.135
XAMS
1068214
23-Mar-2017
14:32:41
303
17.125
XAMS
1057846
23-Mar-2017
14:23:11
313
17.125
XAMS
1039053
23-Mar-2017
14:23:11
405
17.125
XAMS
1039051
23-Mar-2017
14:21:38
685
17.13
XAMS
1035954
23-Mar-2017
14:21:35
628
17.135
XAMS
1035901
23-Mar-2017
14:21:32
681
17.14
XAMS
1035813
23-Mar-2017
14:20:00
1611
17.135
XAMS
1032629
23-Mar-2017
14:17:06
2
17.125
XAMS
1027816
23-Mar-2017
14:17:06
598
17.125
XAMS
1027814
23-Mar-2017
14:12:59
1037
17.115
XAMS
1020226
23-Mar-2017
14:10:58
1760
17.12
XAMS
1017000
23-Mar-2017
14:10:55
261
17.12
XAMS
1016934
23-Mar-2017
13:58:22
704
17.095
XAMS
993644
23-Mar-2017
13:56:19
705
17.095
XAMS
989659
23-Mar-2017
13:56:14
209
17.1
XAMS
989518
23-Mar-2017
13:56:14
400
17.1
XAMS
989516
23-Mar-2017
13:56:14
133
17.1
XAMS
989514
23-Mar-2017
13:56:14
656
17.1
XAMS
989510
23-Mar-2017
13:48:58
162
17.1
XAMS
977676
23-Mar-2017
13:48:58
250
17.1
XAMS
977674
23-Mar-2017
13:48:58
200
17.1
XAMS
977672
23-Mar-2017
13:48:58
31
17.1
XAMS
977670
23-Mar-2017
13:48:58
502
17.1
XAMS
977668
23-Mar-2017
13:48:16
208
17.1
XAMS
976450
23-Mar-2017
13:48:06
143
17.105
XAMS
976239
23-Mar-2017
13:48:06
500
17.105
XAMS
976237
23-Mar-2017
13:48:06
200
17.105
XAMS
976235
23-Mar-2017
13:48:06
200
17.105
XAMS
976233
23-Mar-2017
13:48:06
609
17.105
XAMS
976229
23-Mar-2017
13:48:06
728
17.105
XAMS
976231
23-Mar-2017
13:40:28
717
17.095
XAMS
963887
23-Mar-2017
13:35:45
620
17.075
XAMS
953012
23-Mar-2017
13:35:00
538
17.08
XAMS
951487
23-Mar-2017
13:35:00
254
17.08
XAMS
951485
23-Mar-2017
13:35:00
632
17.08
XAMS
951483
23-Mar-2017
13:35:00
49
17.08
XAMS
951481
23-Mar-2017
13:27:55
615
17.08
XAMS
936345
23-Mar-2017
13:27:11
2
17.075
XAMS
935367
23-Mar-2017
13:26:21
742
17.08
XAMS
934388
23-Mar-2017
13:26:21
866
17.085
XAMS
934380
23-Mar-2017
13:15:41
241
17.07
XAMS
922242
23-Mar-2017
13:15:41
200
17.07
XAMS
922240
23-Mar-2017
13:15:41
200
17.07
XAMS
922238
23-Mar-2017
13:15:41
745
17.07
XAMS
922236
23-Mar-2017
13:06:53
703
17.07
XAMS
913584
23-Mar-2017
13:04:00
635
17.075
XAMS
909875
23-Mar-2017
13:00:11
683
17.075
XAMS
903932
23-Mar-2017
12:56:48
332
17.08
XAMS
899441
23-Mar-2017
12:56:48
295
17.08
XAMS
899439
23-Mar-2017
12:53:20
655
17.085
XAMS
895139
23-Mar-2017
12:49:24
518
17.09
XAMS
891258
23-Mar-2017
12:49:24
173
17.09
XAMS
891256
23-Mar-2017
12:45:21
306
17.08
XAMS
887572
23-Mar-2017
12:45:21
280
17.08
XAMS
887570
23-Mar-2017
12:45:21
91
17.08
XAMS
887568
23-Mar-2017
12:41:50
68
17.08
XAMS
884027
23-Mar-2017
12:41:50
596
17.08
XAMS
884025
23-Mar-2017
12:41:50
826
17.08
XAMS
884019
23-Mar-2017
12:36:24
630
17.065
XAMS
878946
23-Mar-2017
12:28:28
180
17.065
XAMS
870793
23-Mar-2017
12:28:28
500
17.065
XAMS
870786
23-Mar-2017
12:23:04
657
17.065
XAMS
866668
23-Mar-2017
12:17:45
702
17.075
XAMS
862549
23-Mar-2017
12:15:05
612
17.09
XAMS
860333
23-Mar-2017
12:09:26
640
17.095
XAMS
855703
23-Mar-2017
12:09:26
71
17.095
XAMS
855701
23-Mar-2017
12:07:02
324
17.085
XAMS
853596
23-Mar-2017
12:07:02
292
17.085
XAMS
853594
23-Mar-2017
11:59:55
237
17.095
XAMS
847034
23-Mar-2017
11:59:55
396
17.095
XAMS
847030
23-Mar-2017
11:58:45
661
17.105
XAMS
845546
23-Mar-2017
11:52:09
634
17.09
XAMS
839143
23-Mar-2017
11:49:42
600
17.11
XAMS
837118
23-Mar-2017
11:45:51
432
17.115
XAMS
833428
23-Mar-2017
11:45:51
305
17.115
XAMS
833426
23-Mar-2017
11:45:06
262
17.115
XAMS
832698
23-Mar-2017
11:45:03
450
17.115
XAMS
832680
23-Mar-2017
11:38:20
636
17.13
XAMS
827239
23-Mar-2017
11:35:19
691
17.13
XAMS
824558
23-Mar-2017
11:32:53
658
17.135
XAMS
822082
23-Mar-2017
11:28:04
349
17.135
XAMS
817629
23-Mar-2017
11:28:04
293
17.135
XAMS
817627
23-Mar-2017
11:26:28
137
17.14
XAMS
816283
23-Mar-2017
11:25:35
333
17.14
XAMS
815577
23-Mar-2017
11:25:04
175
17.14
XAMS
815138
23-Mar-2017
11:22:54
719
17.15
XAMS
813260
23-Mar-2017
11:20:59
693
17.145
XAMS
811243
23-Mar-2017
11:19:59
654
17.145
XAMS
810296
23-Mar-2017
11:14:30
646
17.14
XAMS
805483
23-Mar-2017
11:10:24
621
17.14
XAMS
801840
23-Mar-2017
11:04:25
210
17.145
XAMS
796316
23-Mar-2017
11:04:25
412
17.145
XAMS
796314
23-Mar-2017
11:01:50
603
17.16
XAMS
793836
23-Mar-2017
10:58:05
450
17.15
XAMS
790167
23-Mar-2017
10:56:27
747
17.155
XAMS
788671
23-Mar-2017
10:53:30
726
17.155
XAMS
785801
23-Mar-2017
10:53:30
599
17.16
XAMS
785796
23-Mar-2017
10:47:36
618
17.145
XAMS
779507
23-Mar-2017
10:45:53
669
17.145
XAMS
777826
23-Mar-2017
10:44:56
712
17.15
XAMS
776099
23-Mar-2017
10:44:19
350
17.145
XAMS
775404
23-Mar-2017
10:44:19
209
17.145
XAMS
775402
23-Mar-2017
10:31:49
659
17.125
XAMS
763152
23-Mar-2017
10:30:05
650
17.13
XAMS
760351
23-Mar-2017
10:25:21
693
17.135
XAMS
755506
23-Mar-2017
10:22:18
709
17.145
XAMS
752480
23-Mar-2017
10:20:29
744
17.15
XAMS
751001
23-Mar-2017
10:17:59
611
17.15
XAMS
749098
23-Mar-2017
10:10:31
746
17.145
XAMS
742818
23-Mar-2017
10:06:16
671
17.155
XAMS
738855
23-Mar-2017
10:05:29
118
17.15
XAMS
738296
23-Mar-2017
10:05:29
546
17.15
XAMS
738294
23-Mar-2017
10:04:28
696
17.135
XAMS
737294
23-Mar-2017
09:59:35
697
17.14
XAMS
732525
23-Mar-2017
09:59:27
681
17.145
XAMS
732404
23-Mar-2017
09:58:15
812
17.135
XAMS
730958
23-Mar-2017
09:52:36
400
17.13
XAMS
722862
23-Mar-2017
09:52:36
12
17.13
XAMS
722860
23-Mar-2017
09:52:36
479
17.13
XAMS
722858
23-Mar-2017
09:52:36
238
17.13
XAMS
722856
23-Mar-2017
09:49:12
605
17.11
XAMS
718708
23-Mar-2017
09:43:43
710
17.11
XAMS
710521
23-Mar-2017
09:41:31
731
17.125
XAMS
707710
23-Mar-2017
09:41:30
16
17.13
XAMS
707667
23-Mar-2017
09:41:30
642
17.13
XAMS
707665
23-Mar-2017
09:38:50
676
17.13
XAMS
704746
23-Mar-2017
09:37:58
684
17.125
XAMS
703905
23-Mar-2017
09:36:19
334
17.12
XAMS
701399
23-Mar-2017
09:36:19
344
17.12
XAMS
701397
23-Mar-2017
09:33:54
624
17.11
XAMS
698288
23-Mar-2017
09:33:05
673
17.11
XAMS
697261
23-Mar-2017
09:30:23
18
17.1
XAMS
692962
23-Mar-2017
09:29:25
674
17.11
XAMS
691359
23-Mar-2017
09:29:25
72
17.11
XAMS
691357
23-Mar-2017
09:26:33
436
17.095
XAMS
688320
23-Mar-2017
09:26:33
169
17.095
XAMS
688318
23-Mar-2017
09:26:10
488
17.1
XAMS
687845
23-Mar-2017
09:26:04
245
17.1
XAMS
687765
23-Mar-2017
09:24:05
659
17.095
XAMS
685238
23-Mar-2017
09:24:05
41
17.095
XAMS
685240
23-Mar-2017
09:24:01
802
17.1
XAMS
685134
23-Mar-2017
09:19:29
518
17.07
XAMS
680069
23-Mar-2017
09:19:29
199
17.07
XAMS
680063
23-Mar-2017
09:18:36
462
17.075
XAMS
678866
23-Mar-2017
09:18:35
208
17.075
XAMS
678851
23-Mar-2017
09:18:35
739
17.08
XAMS
678842
23-Mar-2017
09:15:02
638
17.065
XAMS
674506
23-Mar-2017
09:11:57
669
17.045
XAMS
671088
23-Mar-2017
09:10:10
726
17.05
XAMS
669027
23-Mar-2017
09:09:09
740
17.055
XAMS
667907
23-Mar-2017
09:05:41
684
17.05
XAMS
663460
23-Mar-2017
09:02:50
743
17.05
XAMS
659765
23-Mar-2017
09:00:45
728
17.06
XAMS
657156
23-Mar-2017
08:57:35
693
17.06
XAMS
652289
23-Mar-2017
08:55:54
539
17.045
XAMS
649784
23-Mar-2017
08:54:43
83
17.045
XAMS
648063
23-Mar-2017
08:53:38
297
17.045
XAMS
646261
23-Mar-2017
08:53:38
385
17.045
XAMS
646263
23-Mar-2017
08:50:37
310
17.025
XAMS
642849
23-Mar-2017
08:50:37
321
17.025
XAMS
642847
23-Mar-2017
08:50:28
66
17.025
XAMS
642682
23-Mar-2017
08:48:31
719
17.025
XAMS
640270
23-Mar-2017
08:45:34
33
17.02
XAMS
636789
23-Mar-2017
08:45:34
620
17.02
XAMS
636787
23-Mar-2017
08:42:44
155
17.03
XAMS
633269
23-Mar-2017
08:42:44
550
17.03
XAMS
633267
23-Mar-2017
08:41:06
706
17.025
XAMS
630768
23-Mar-2017
08:40:02
381
17.025
XAMS
629199
23-Mar-2017
08:40:02
331
17.025
XAMS
629197
23-Mar-2017
08:39:41
738
17.03
XAMS
628791
23-Mar-2017
08:39:09
705
17.035
XAMS
628143
23-Mar-2017
08:36:30
1136
17.035
XAMS
624545
23-Mar-2017
08:30:19
622
17.01
XAMS
614941
23-Mar-2017
08:26:57
635
16.985
XAMS
610677
23-Mar-2017
08:25:15
667
16.995
XAMS
608306
23-Mar-2017
08:24:03
227
17
XAMS
606537
23-Mar-2017
08:24:03
405
17
XAMS
606535
23-Mar-2017
08:20:45
691
17
XAMS
601673
23-Mar-2017
08:20:35
213
17.005
XAMS
601347
23-Mar-2017
08:20:35
497
17.005
XAMS
601345
23-Mar-2017
08:20:33
244
17.01
XAMS
601273
23-Mar-2017
08:20:33
400
17.01
XAMS
601271
23-Mar-2017
08:20:33
400
17.01
XAMS
601269
23-Mar-2017
08:20:33
661
17.015
XAMS
601261
23-Mar-2017
08:20:33
650
17.015
XAMS
601263
23-Mar-2017
08:20:33
639
17.015
XAMS
601265
23-Mar-2017
08:18:19
704
17.015
XAMS
598077
23-Mar-2017
08:16:40
653
17.01
XAMS
595748
23-Mar-2017
08:14:13
730
17.01
XAMS
592005
23-Mar-2017
08:12:52
321
17.005
XAMS
589966
23-Mar-2017
08:12:52
356
17.005
XAMS
589964
23-Mar-2017
08:11:44
632
17.01
XAMS
588089
23-Mar-2017
08:09:18
45
16.995
XAMS
584298
23-Mar-2017
08:09:18
663
16.995
XAMS
584296
23-Mar-2017
08:02:47
629
16.96
XAMS
571678
23-Mar-2017
08:02:38
692
16.965
XAMS
571443
23-Mar-2017
08:01:10
689
16.975
XAMS
569057
23-Mar-2017
08:01:10
102
16.98
XAMS
569054
23-Mar-2017
08:01:10
622
16.98
XAMS
569052
23-Mar-2017
08:01:04
679
16.99
XAMS
568583
23-Mar-2017
08:01:04
178
17
XAMS
568566
23-Mar-2017
08:01:04
519
17
XAMS
568564

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