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

RelxAnnouncement

07/04/2017 17:36

RNS Number : 9874B
RELX PLC
07 April 2017
7 April 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 160,660 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1573.3020 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 68,464,938ordinary shares in treasury, and has 1,076,253,519 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 9,049,651 shares.
RELX NV announces that today it purchased through UBS Limited 143,045 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 17.4571per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 61,265,432ordinary shares in treasury, and has 959,531,176 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 8,061,054 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:  
7 April 2017
Number of ordinary shares purchased:
160,660
Volume weighted average price paid per share (p):
1573.3020
Disaggregated information
Transaction Date 
Transaction Time
Volume
Price (p)
Platform Code
MatchId
07-Apr-2017
16:29:07
738
1579.00
XLON
1461578
07-Apr-2017
16:29:07
9
1579.00
XLON
1461570
07-Apr-2017
16:29:07
375
1579.00
XLON
1461568
07-Apr-2017
16:29:07
788
1579.00
XLON
1461576
07-Apr-2017
16:29:07
176
1579.00
XLON
1461572
07-Apr-2017
16:29:07
204
1579.00
XLON
1461574
07-Apr-2017
16:29:07
558
1579.00
XLON
1461560
07-Apr-2017
16:29:07
523
1579.00
XLON
1461554
07-Apr-2017
16:29:07
1,022
1579.00
XLON
1461558
07-Apr-2017
16:29:07
1,000
1579.00
XLON
1461552
07-Apr-2017
16:29:07
204
1579.00
XLON
1461562
07-Apr-2017
16:29:07
950
1579.00
XLON
1461564
07-Apr-2017
16:29:07
736
1579.00
XLON
1461566
07-Apr-2017
16:29:07
800
1579.00
XLON
1461556
07-Apr-2017
16:29:07
401
1579.00
XLON
1461550
07-Apr-2017
16:18:51
10
1576.00
XLON
1427142
07-Apr-2017
16:18:26
1,065
1576.00
XLON
1425956
07-Apr-2017
16:11:08
1,178
1576.00
XLON
1403953
07-Apr-2017
16:11:08
357
1576.00
XLON
1403951
07-Apr-2017
16:11:08
1,558
1576.00
XLON
1403949
07-Apr-2017
16:08:42
56
1576.00
XLON
1397588
07-Apr-2017
16:08:42
800
1576.00
XLON
1397586
07-Apr-2017
16:08:42
540
1576.00
XLON
1397580
07-Apr-2017
16:08:42
900
1576.00
XLON
1397584
07-Apr-2017
16:08:42
1,604
1576.00
XLON
1397582
07-Apr-2017
16:04:55
328
1575.00
XLON
1387050
07-Apr-2017
16:04:55
1,375
1575.00
XLON
1387048
07-Apr-2017
16:04:55
945
1575.00
XLON
1387046
07-Apr-2017
16:03:51
51
1575.00
XLON
1384467
07-Apr-2017
16:03:51
204
1575.00
XLON
1384465
07-Apr-2017
16:03:51
124
1575.00
XLON
1384463
07-Apr-2017
15:55:05
1,467
1576.00
XLON
1360734
07-Apr-2017
15:55:05
1,521
1576.00
XLON
1360732
07-Apr-2017
15:46:41
1,487
1576.00
XLON
1341601
07-Apr-2017
15:43:38
1,295
1577.00
XLON
1334232
07-Apr-2017
15:43:38
1,272
1577.00
XLON
1334228
07-Apr-2017
15:37:25
1,317
1578.00
XLON
1317758
07-Apr-2017
15:28:45
410
1577.00
XLON
1295134
07-Apr-2017
15:28:45
600
1577.00
XLON
1295132
07-Apr-2017
15:28:45
500
1577.00
XLON
1295130
07-Apr-2017
15:28:45
1,252
1577.00
XLON
1295126
07-Apr-2017
15:28:45
272
1577.00
XLON
1295123
07-Apr-2017
15:23:01
1,339
1577.00
XLON
1279134
07-Apr-2017
15:20:48
1,289
1578.00
XLON
1272562
07-Apr-2017
15:16:55
1,112
1578.00
XLON
1261251
07-Apr-2017
15:16:55
299
1578.00
XLON
1261249
07-Apr-2017
15:14:28
374
1579.00
XLON
1255028
07-Apr-2017
15:14:28
800
1579.00
XLON
1255026
07-Apr-2017
15:14:28
600
1579.00
XLON
1255024
07-Apr-2017
15:14:28
500
1579.00
XLON
1255022
07-Apr-2017
15:14:28
1,282
1579.00
XLON
1255016
07-Apr-2017
15:14:28
1,303
1579.00
XLON
1255014
07-Apr-2017
15:14:28
1,162
1579.00
XLON
1255012
07-Apr-2017
15:14:16
243
1579.00
XLON
1254265
07-Apr-2017
15:10:48
131
1579.00
XLON
1246070
07-Apr-2017
15:02:25
554
1579.00
XLON
1225349
07-Apr-2017
15:02:25
1,574
1579.00
XLON
1225351
07-Apr-2017
14:54:12
1,405
1579.00
XLON
1203247
07-Apr-2017
14:52:12
1,527
1580.00
XLON
1197399
07-Apr-2017
14:52:12
894
1580.00
XLON
1197397
07-Apr-2017
14:52:12
85
1580.00
XLON
1197395
07-Apr-2017
14:52:12
172
1580.00
XLON
1197393
07-Apr-2017
14:52:12
63
1580.00
XLON
1197391
07-Apr-2017
14:52:12
42
1580.00
XLON
1197389
07-Apr-2017
14:52:12
275
1580.00
XLON
1197387
07-Apr-2017
14:52:12
243
1580.00
XLON
1197385
07-Apr-2017
14:49:04
4,305
1580.00
XLON
1189512
07-Apr-2017
14:49:04
440
1580.00
XLON
1189514
07-Apr-2017
14:49:04
1,534
1580.00
XLON
1189516
07-Apr-2017
14:22:58
343
1578.00
XLON
1126669
07-Apr-2017
14:22:58
1,081
1578.00
XLON
1126667
07-Apr-2017
14:17:52
1,446
1578.00
XLON
1119271
07-Apr-2017
14:14:21
1,382
1576.00
XLON
1114003
07-Apr-2017
14:14:07
364
1577.00
XLON
1113641
07-Apr-2017
14:14:07
1,754
1577.00
XLON
1113639
07-Apr-2017
14:12:40
2,906
1578.00
XLON
1111802
07-Apr-2017
14:01:08
1,371
1574.00
XLON
1095280
07-Apr-2017
13:50:01
1,320
1573.00
XLON
1078945
07-Apr-2017
13:46:07
1,320
1572.00
XLON
1074175
07-Apr-2017
13:41:56
1,302
1572.00
XLON
1068590
07-Apr-2017
13:35:51
1,021
1571.00
XLON
1059001
07-Apr-2017
13:35:51
285
1571.00
XLON
1058999
07-Apr-2017
13:34:26
83
1572.00
XLON
1056279
07-Apr-2017
13:34:26
431
1572.00
XLON
1056277
07-Apr-2017
13:34:26
912
1572.00
XLON
1056275
07-Apr-2017
13:33:10
1,348
1572.00
XLON
1054070
07-Apr-2017
13:30:01
862
1573.00
XLON
1047633
07-Apr-2017
13:30:01
100
1573.00
XLON
1047631
07-Apr-2017
13:30:01
574
1573.00
XLON
1047629
07-Apr-2017
13:30:01
1,414
1573.00
XLON
1047623
07-Apr-2017
13:19:57
737
1573.00
XLON
1032973
07-Apr-2017
13:19:57
800
1573.00
XLON
1032971
07-Apr-2017
13:19:57
1,484
1573.00
XLON
1032963
07-Apr-2017
13:07:27
751
1571.00
XLON
1017571
07-Apr-2017
13:07:27
621
1571.00
XLON
1017574
07-Apr-2017
13:07:27
1,066
1571.00
XLON
1017537
07-Apr-2017
13:02:07
279
1571.00
XLON
1012445
07-Apr-2017
12:53:19
1,494
1572.00
XLON
1004341
07-Apr-2017
12:40:58
1,440
1571.00
XLON
992735
07-Apr-2017
12:36:03
1,448
1572.00
XLON
987381
07-Apr-2017
12:32:46
1,381
1572.00
XLON
984092
07-Apr-2017
12:27:11
1,454
1571.00
XLON
979255
07-Apr-2017
12:23:36
1,312
1570.00
XLON
976382
07-Apr-2017
12:23:36
1,360
1570.00
XLON
976384
07-Apr-2017
12:10:59
25
1571.00
XLON
964138
07-Apr-2017
12:10:59
1,298
1571.00
XLON
964136
07-Apr-2017
11:59:53
1,287
1571.00
XLON
952233
07-Apr-2017
11:57:27
396
1572.00
XLON
949916
07-Apr-2017
11:57:27
1,170
1572.00
XLON
949914
07-Apr-2017
11:56:26
1,330
1572.00
XLON
949082
07-Apr-2017
11:50:09
674
1572.00
XLON
943496
07-Apr-2017
11:50:09
1,252
1572.00
XLON
943494
07-Apr-2017
11:35:27
1,568
1571.00
XLON
930817
07-Apr-2017
11:29:09
1,167
1571.00
XLON
925167
07-Apr-2017
11:29:09
1,445
1571.00
XLON
925165
07-Apr-2017
11:29:09
377
1571.00
XLON
925163
07-Apr-2017
11:06:55
1,415
1569.00
XLON
905363
07-Apr-2017
11:04:08
1,379
1569.00
XLON
902459
07-Apr-2017
11:01:34
1,492
1569.00
XLON
899605
07-Apr-2017
11:00:00
1,539
1570.00
XLON
897856
07-Apr-2017
11:00:00
1,490
1570.00
XLON
897854
07-Apr-2017
10:49:38
1,971
1570.00
XLON
882604
07-Apr-2017
10:37:29
1,583
1569.00
XLON
865053
07-Apr-2017
10:30:17
280
1569.00
XLON
855983
07-Apr-2017
10:30:17
1,235
1569.00
XLON
855981
07-Apr-2017
10:19:52
1,385
1569.00
XLON
844903
07-Apr-2017
10:17:37
162
1569.00
XLON
842806
07-Apr-2017
10:17:37
1,389
1569.00
XLON
842804
07-Apr-2017
10:16:01
117
1569.00
XLON
841034
07-Apr-2017
10:16:01
939
1569.00
XLON
841032
07-Apr-2017
10:16:01
424
1569.00
XLON
841030
07-Apr-2017
09:57:19
1,348
1569.00
XLON
815686
07-Apr-2017
09:50:06
1,399
1570.00
XLON
806632
07-Apr-2017
09:50:06
160
1570.00
XLON
806630
07-Apr-2017
09:48:14
122
1569.00
XLON
804327
07-Apr-2017
09:48:14
26
1569.00
XLON
804331
07-Apr-2017
09:48:14
1,334
1569.00
XLON
804329
07-Apr-2017
09:45:08
1,552
1570.00
XLON
800300
07-Apr-2017
09:34:49
158
1570.00
XLON
787023
07-Apr-2017
09:34:49
1,427
1570.00
XLON
787021
07-Apr-2017
09:32:12
1,418
1570.00
XLON
782372
07-Apr-2017
09:29:52
210
1569.00
XLON
776808
07-Apr-2017
09:22:27
567
1569.00
XLON
766452
07-Apr-2017
09:22:27
640
1569.00
XLON
766450
07-Apr-2017
09:22:27
281
1569.00
XLON
766448
07-Apr-2017
09:21:01
1,330
1570.00
XLON
764381
07-Apr-2017
09:21:01
140
1570.00
XLON
764379
07-Apr-2017
09:13:30
1,472
1570.00
XLON
754807
07-Apr-2017
09:05:39
533
1571.00
XLON
741963
07-Apr-2017
09:05:21
800
1571.00
XLON
741508
07-Apr-2017
09:05:21
890
1571.00
XLON
741500
07-Apr-2017
09:05:21
640
1571.00
XLON
741498
07-Apr-2017
08:58:26
273
1570.00
XLON
730580
07-Apr-2017
08:58:26
640
1570.00
XLON
730578
07-Apr-2017
08:56:42
200
1570.00
XLON
727049
07-Apr-2017
08:56:42
258
1570.00
XLON
727046
07-Apr-2017
08:54:09
1,373
1570.00
XLON
722442
07-Apr-2017
08:47:02
1,440
1570.00
XLON
710216
07-Apr-2017
08:43:25
1,202
1571.00
XLON
704019
07-Apr-2017
08:43:25
322
1571.00
XLON
704017
07-Apr-2017
08:40:01
1,344
1571.00
XLON
697792
07-Apr-2017
08:36:41
1,511
1570.00
XLON
689800
07-Apr-2017
08:31:28
428
1569.00
XLON
680692
07-Apr-2017
08:31:27
817
1569.00
XLON
680669
07-Apr-2017
08:31:27
40
1569.00
XLON
680667
07-Apr-2017
08:27:25
814
1569.00
XLON
672044
07-Apr-2017
08:27:25
575
1569.00
XLON
672042
07-Apr-2017
08:22:46
1,512
1569.00
XLON
662509
07-Apr-2017
08:21:20
1,499
1570.00
XLON
659668
07-Apr-2017
08:15:15
1,324
1569.00
XLON
645196
07-Apr-2017
08:10:13
1,451
1566.00
XLON
633631
07-Apr-2017
08:07:58
722
1567.00
XLON
627031
07-Apr-2017
08:07:58
1,107
1567.00
XLON
627029
07-Apr-2017
08:07:50
839
1567.00
XLON
626712
07-Apr-2017
08:07:50
882
1567.00
XLON
626669
07-Apr-2017
08:00:37
1,408
1565.00
XLON
612812
07-Apr-2017
08:00:37
170
1565.00
XLON
612809
07-Apr-2017
08:00:21
974
1569.00
XLON
611410
07-Apr-2017
08:00:19
534
1569.00
XLON
611141
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: 
7 April 2017
Number of ordinary shares purchased:
143,045
Volume weighted average price paid per share ():
17.4571
Disaggregated Information 
Transaction Date 
Transaction Time
Volume
Price ()
Platform Code
MatchId
07-Apr-2017
16:27:57
360
17.505
XAMS
1458337
07-Apr-2017
16:27:57
102
17.505
XAMS
1458335
07-Apr-2017
16:27:57
200
17.505
XAMS
1458333
07-Apr-2017
16:27:57
345
17.505
XAMS
1458331
07-Apr-2017
16:26:24
689
17.505
XAMS
1454007
07-Apr-2017
16:25:31
782
17.515
XAMS
1451942
07-Apr-2017
16:25:31
647
17.515
XAMS
1451935
07-Apr-2017
16:24:25
1
17.505
XAMS
1448647
07-Apr-2017
16:24:25
164
17.505
XAMS
1448643
07-Apr-2017
16:24:25
156
17.505
XAMS
1448645
07-Apr-2017
16:24:25
400
17.505
XAMS
1448651
07-Apr-2017
16:24:25
411
17.505
XAMS
1448649
07-Apr-2017
16:24:25
28
17.505
XAMS
1448653
07-Apr-2017
16:23:12
792
17.5
XAMS
1444594
07-Apr-2017
16:21:56
1329
17.49
XAMS
1437840
07-Apr-2017
16:19:50
337
17.48
XAMS
1430891
07-Apr-2017
16:19:50
585
17.48
XAMS
1430889
07-Apr-2017
16:16:10
1436
17.465
XAMS
1419411
07-Apr-2017
16:16:10
235
17.465
XAMS
1419413
07-Apr-2017
16:12:46
660
17.465
XAMS
1408059
07-Apr-2017
16:12:46
675
17.465
XAMS
1408061
07-Apr-2017
16:09:55
623
17.465
XAMS
1400698
07-Apr-2017
16:06:21
646
17.46
XAMS
1390718
07-Apr-2017
16:06:21
629
17.46
XAMS
1390713
07-Apr-2017
16:06:20
762
17.46
XAMS
1390539
07-Apr-2017
16:06:20
144
17.46
XAMS
1390537
07-Apr-2017
16:06:04
665
17.46
XAMS
1389709
07-Apr-2017
16:00:52
440
17.46
XAMS
1377267
07-Apr-2017
16:00:52
767
17.46
XAMS
1377269
07-Apr-2017
16:00:50
293
17.46
XAMS
1377184
07-Apr-2017
15:55:26
757
17.465
XAMS
1361754
07-Apr-2017
15:53:41
281
17.475
XAMS
1357901
07-Apr-2017
15:53:41
400
17.475
XAMS
1357899
07-Apr-2017
15:53:41
1220
17.475
XAMS
1357895
07-Apr-2017
15:51:55
723
17.47
XAMS
1354254
07-Apr-2017
15:51:55
159
17.47
XAMS
1354252
07-Apr-2017
15:51:55
548
17.47
XAMS
1354250
07-Apr-2017
15:42:42
333
17.48
XAMS
1332259
07-Apr-2017
15:42:42
400
17.48
XAMS
1332257
07-Apr-2017
15:42:42
301
17.48
XAMS
1332255
07-Apr-2017
15:41:56
378
17.48
XAMS
1330624
07-Apr-2017
15:39:14
741
17.49
XAMS
1322566
07-Apr-2017
15:37:25
757
17.5
XAMS
1317760
07-Apr-2017
15:36:06
759
17.505
XAMS
1314291
07-Apr-2017
15:33:18
660
17.505
XAMS
1306306
07-Apr-2017
15:32:48
661
17.51
XAMS
1305210
07-Apr-2017
15:28:45
641
17.495
XAMS
1295128
07-Apr-2017
15:28:45
740
17.495
XAMS
1295117
07-Apr-2017
15:28:45
791
17.495
XAMS
1295115
07-Apr-2017
15:22:00
306
17.485
XAMS
1275756
07-Apr-2017
15:22:00
430
17.485
XAMS
1275721
07-Apr-2017
15:22:00
705
17.485
XAMS
1275713
07-Apr-2017
15:20:48
723
17.49
XAMS
1272566
07-Apr-2017
15:20:48
158
17.49
XAMS
1272564
07-Apr-2017
15:19:11
281
17.485
XAMS
1267830
07-Apr-2017
15:14:32
695
17.5
XAMS
1255246
07-Apr-2017
15:14:28
757
17.505
XAMS
1254750
07-Apr-2017
15:14:10
708
17.505
XAMS
1253961
07-Apr-2017
15:14:10
737
17.505
XAMS
1253959
07-Apr-2017
15:14:10
159
17.505
XAMS
1253957
07-Apr-2017
15:12:05
484
17.505
XAMS
1248782
07-Apr-2017
15:02:25
255
17.505
XAMS
1225311
07-Apr-2017
15:02:25
400
17.505
XAMS
1225309
07-Apr-2017
15:02:25
839
17.505
XAMS
1225301
07-Apr-2017
15:02:12
778
17.51
XAMS
1224732
07-Apr-2017
15:00:14
488
17.495
XAMS
1218923
07-Apr-2017
14:58:24
26
17.5
XAMS
1213651
07-Apr-2017
14:58:24
641
17.5
XAMS
1213649
07-Apr-2017
14:54:13
669
17.495
XAMS
1203302
07-Apr-2017
14:52:50
747
17.51
XAMS
1200003
07-Apr-2017
14:52:38
681
17.515
XAMS
1198859
07-Apr-2017
14:52:08
771
17.52
XAMS
1197227
07-Apr-2017
14:50:49
755
17.52
XAMS
1194040
07-Apr-2017
14:48:13
950
17.52
XAMS
1187637
07-Apr-2017
14:48:13
9
17.52
XAMS
1187635
07-Apr-2017
14:48:13
188
17.52
XAMS
1187631
07-Apr-2017
14:48:13
1000
17.52
XAMS
1187633
07-Apr-2017
14:45:43
646
17.51
XAMS
1181448
07-Apr-2017
14:43:23
349
17.505
XAMS
1176207
07-Apr-2017
14:39:53
620
17.51
XAMS
1167883
07-Apr-2017
14:39:53
366
17.51
XAMS
1167864
07-Apr-2017
14:39:53
400
17.51
XAMS
1167862
07-Apr-2017
14:39:53
738
17.51
XAMS
1167852
07-Apr-2017
14:39:53
759
17.51
XAMS
1167849
07-Apr-2017
14:33:39
359
17.485
XAMS
1149198
07-Apr-2017
14:33:39
317
17.485
XAMS
1149196
07-Apr-2017
14:33:39
16
17.485
XAMS
1149194
07-Apr-2017
14:33:39
384
17.485
XAMS
1149192
07-Apr-2017
14:33:39
400
17.485
XAMS
1149190
07-Apr-2017
14:33:39
628
17.485
XAMS
1149188
07-Apr-2017
14:33:39
780
17.485
XAMS
1149186
07-Apr-2017
14:30:41
660
17.485
XAMS
1140878
07-Apr-2017
14:29:18
423
17.48
XAMS
1136424
07-Apr-2017
14:23:11
271
17.485
XAMS
1127076
07-Apr-2017
14:23:11
400
17.485
XAMS
1127074
07-Apr-2017
14:23:11
132
17.485
XAMS
1127072
07-Apr-2017
14:23:11
479
17.485
XAMS
1127070
07-Apr-2017
14:22:58
114
17.485
XAMS
1126690
07-Apr-2017
14:18:20
255
17.48
XAMS
1119927
07-Apr-2017
14:18:11
388
17.48
XAMS
1119730
07-Apr-2017
14:14:21
528
17.475
XAMS
1114001
07-Apr-2017
14:14:21
207
17.475
XAMS
1113999
07-Apr-2017
14:12:23
691
17.49
XAMS
1111505
07-Apr-2017
14:09:39
712
17.48
XAMS
1107608
07-Apr-2017
14:06:01
8
17.46
XAMS
1102409
07-Apr-2017
14:05:31
641
17.46
XAMS
1101579
07-Apr-2017
14:01:09
363
17.46
XAMS
1095293
07-Apr-2017
14:01:09
400
17.46
XAMS
1095291
07-Apr-2017
13:58:36
61
17.465
XAMS
1091948
07-Apr-2017
13:58:36
595
17.465
XAMS
1091946
07-Apr-2017
13:56:02
536
17.465
XAMS
1088466
07-Apr-2017
13:56:02
97
17.465
XAMS
1088468
07-Apr-2017
13:53:19
656
17.47
XAMS
1083500
07-Apr-2017
13:50:00
136
17.475
XAMS
1078924
07-Apr-2017
13:50:00
428
17.475
XAMS
1078926
07-Apr-2017
13:49:18
98
17.475
XAMS
1078124
07-Apr-2017
13:46:07
694
17.45
XAMS
1074177
07-Apr-2017
13:44:15
656
17.455
XAMS
1072052
07-Apr-2017
13:40:29
768
17.465
XAMS
1066456
07-Apr-2017
13:40:13
682
17.47
XAMS
1065855
07-Apr-2017
13:35:00
400
17.455
XAMS
1057398
07-Apr-2017
13:35:00
73
17.455
XAMS
1057400
07-Apr-2017
13:35:00
200
17.455
XAMS
1057396
07-Apr-2017
13:32:10
34
17.455
XAMS
1052890
07-Apr-2017
13:32:06
400
17.455
XAMS
1052752
07-Apr-2017
13:32:06
200
17.455
XAMS
1052750
07-Apr-2017
13:32:06
664
17.455
XAMS
1052748
07-Apr-2017
13:30:01
729
17.47
XAMS
1047357
07-Apr-2017
13:27:00
70
17.465
XAMS
1042623
07-Apr-2017
13:27:00
641
17.465
XAMS
1042621
07-Apr-2017
13:20:17
371
17.465
XAMS
1033690
07-Apr-2017
13:20:17
400
17.465
XAMS
1033688
07-Apr-2017
13:19:57
674
17.47
XAMS
1032961
07-Apr-2017
13:15:38
717
17.46
XAMS
1027941
07-Apr-2017
13:12:02
23
17.455
XAMS
1023447
07-Apr-2017
13:11:23
675
17.455
XAMS
1022686
07-Apr-2017
13:07:27
667
17.45
XAMS
1017618
07-Apr-2017
13:07:27
701
17.45
XAMS
1017541
07-Apr-2017
13:06:39
687
17.445
XAMS
1016454
07-Apr-2017
13:06:39
18
17.445
XAMS
1016452
07-Apr-2017
12:59:48
719
17.43
XAMS
1010158
07-Apr-2017
12:53:19
630
17.435
XAMS
1004343
07-Apr-2017
12:50:48
627
17.43
XAMS
1001889
07-Apr-2017
12:43:09
772
17.42
XAMS
995024
07-Apr-2017
12:40:21
714
17.43
XAMS
991712
07-Apr-2017
12:37:54
659
17.43
XAMS
989191
07-Apr-2017
12:36:03
701
17.43
XAMS
987383
07-Apr-2017
12:31:49
541
17.435
XAMS
983325
07-Apr-2017
12:31:49
105
17.435
XAMS
983323
07-Apr-2017
12:27:01
135
17.425
XAMS
979056
07-Apr-2017
12:26:54
264
17.425
XAMS
978995
07-Apr-2017
12:26:38
356
17.425
XAMS
978815
07-Apr-2017
12:23:21
457
17.425
XAMS
976105
07-Apr-2017
12:23:04
225
17.425
XAMS
975949
07-Apr-2017
12:19:27
650
17.435
XAMS
972403
07-Apr-2017
12:13:46
390
17.435
XAMS
966821
07-Apr-2017
12:13:46
360
17.435
XAMS
966819
07-Apr-2017
12:13:46
346
17.435
XAMS
966817
07-Apr-2017
12:13:46
409
17.435
XAMS
966815
07-Apr-2017
12:10:59
213
17.44
XAMS
964142
07-Apr-2017
12:10:59
526
17.44
XAMS
964140
07-Apr-2017
12:10:59
27
17.44
XAMS
964134
07-Apr-2017
12:10:59
722
17.44
XAMS
964132
07-Apr-2017
12:01:44
645
17.435
XAMS
953759
07-Apr-2017
11:57:27
464
17.445
XAMS
949912
07-Apr-2017
11:57:27
263
17.445
XAMS
949910
07-Apr-2017
11:56:20
400
17.45
XAMS
949009
07-Apr-2017
11:56:20
305
17.45
XAMS
949011
07-Apr-2017
11:56:20
660
17.45
XAMS
949003
07-Apr-2017
11:47:42
310
17.435
XAMS
941122
07-Apr-2017
11:47:42
336
17.435
XAMS
941120
07-Apr-2017
11:47:42
694
17.44
XAMS
941117
07-Apr-2017
11:39:31
670
17.43
XAMS
934204
07-Apr-2017
11:36:22
584
17.415
XAMS
931547
07-Apr-2017
11:32:03
685
17.42
XAMS
927942
07-Apr-2017
11:29:42
511
17.425
XAMS
925755
07-Apr-2017
11:29:37
178
17.425
XAMS
925586
07-Apr-2017
11:27:05
688
17.43
XAMS
923375
07-Apr-2017
11:23:47
78
17.435
XAMS
920624
07-Apr-2017
11:23:47
600
17.435
XAMS
920622
07-Apr-2017
11:23:47
650
17.435
XAMS
920620
07-Apr-2017
11:16:10
627
17.425
XAMS
913561
07-Apr-2017
11:12:15
629
17.415
XAMS
909810
07-Apr-2017
11:09:43
400
17.42
XAMS
907819
07-Apr-2017
11:09:36
234
17.42
XAMS
907668
07-Apr-2017
11:05:52
92
17.42
XAMS
904296
07-Apr-2017
11:05:52
614
17.42
XAMS
904294
07-Apr-2017
11:01:34
627
17.42
XAMS
899607
07-Apr-2017
10:59:14
255
17.435
XAMS
896859
07-Apr-2017
10:59:14
400
17.435
XAMS
896857
07-Apr-2017
10:59:14
23
17.435
XAMS
896854
07-Apr-2017
10:59:14
780
17.435
XAMS
896852
07-Apr-2017
10:58:07
926
17.435
XAMS
894992
07-Apr-2017
10:55:03
54
17.44
XAMS
890446
07-Apr-2017
10:55:03
711
17.44
XAMS
890444
07-Apr-2017
10:55:03
137
17.44
XAMS
890448
07-Apr-2017
10:55:03
457
17.44
XAMS
890450
07-Apr-2017
10:37:29
696
17.42
XAMS
865051
07-Apr-2017
10:33:27
773
17.415
XAMS
859407
07-Apr-2017
10:29:42
458
17.41
XAMS
855151
07-Apr-2017
10:29:39
289
17.41
XAMS
855116
07-Apr-2017
10:24:59
647
17.41
XAMS
850335
07-Apr-2017
10:21:49
637
17.42
XAMS
846853
07-Apr-2017
10:21:49
723
17.42
XAMS
846851
07-Apr-2017
10:15:50
740
17.425
XAMS
840724
07-Apr-2017
10:14:17
691
17.415
XAMS
839040
07-Apr-2017
10:07:41
710
17.41
XAMS
830384
07-Apr-2017
10:02:51
491
17.415
XAMS
823039
07-Apr-2017
10:02:51
247
17.415
XAMS
823037
07-Apr-2017
09:59:30
598
17.42
XAMS
818613
07-Apr-2017
09:59:30
31
17.42
XAMS
818611
07-Apr-2017
09:56:21
628
17.425
XAMS
814533
07-Apr-2017
09:53:06
650
17.42
XAMS
810220
07-Apr-2017
09:50:06
691
17.43
XAMS
806634
07-Apr-2017
09:47:40
649
17.44
XAMS
803629
07-Apr-2017
09:46:10
320
17.445
XAMS
801672
07-Apr-2017
09:46:10
371
17.445
XAMS
801670
07-Apr-2017
09:46:07
28
17.445
XAMS
801594
07-Apr-2017
09:45:08
387
17.445
XAMS
800315
07-Apr-2017
09:45:08
258
17.445
XAMS
800313
07-Apr-2017
09:43:08
848
17.445
XAMS
797794
07-Apr-2017
09:37:21
674
17.435
XAMS
790351
07-Apr-2017
09:31:29
621
17.445
XAMS
781149
07-Apr-2017
09:31:02
109
17.445
XAMS
780124
07-Apr-2017
09:29:24
662
17.445
XAMS
776133
07-Apr-2017
09:26:19
661
17.445
XAMS
771941
07-Apr-2017
09:22:22
23
17.455
XAMS
766347
07-Apr-2017
09:22:21
660
17.455
XAMS
766330
07-Apr-2017
09:22:21
670
17.46
XAMS
766325
07-Apr-2017
09:20:18
790
17.465
XAMS
763318
07-Apr-2017
09:19:51
362
17.46
XAMS
762651
07-Apr-2017
09:19:51
390
17.46
XAMS
762653
07-Apr-2017
09:16:47
387
17.45
XAMS
758777
07-Apr-2017
09:16:47
300
17.45
XAMS
758775
07-Apr-2017
09:16:47
658
17.45
XAMS
758773
07-Apr-2017
09:14:23
715
17.45
XAMS
755902
07-Apr-2017
09:11:38
733
17.455
XAMS
752439
07-Apr-2017
09:10:32
484
17.465
XAMS
750751
07-Apr-2017
09:10:32
286
17.465
XAMS
750749
07-Apr-2017
09:08:05
631
17.46
XAMS
745878
07-Apr-2017
09:05:05
744
17.46
XAMS
741147
07-Apr-2017
09:05:05
717
17.46
XAMS
741144
07-Apr-2017
08:58:25
748
17.455
XAMS
730464
07-Apr-2017
08:56:42
758
17.45
XAMS
727035
07-Apr-2017
08:53:58
700
17.45
XAMS
722128
07-Apr-2017
08:50:12
269
17.45
XAMS
715655
07-Apr-2017
08:50:12
400
17.45
XAMS
715653
07-Apr-2017
08:47:02
689
17.455
XAMS
710218
07-Apr-2017
08:43:30
400
17.46
XAMS
704256
07-Apr-2017
08:43:30
45
17.46
XAMS
704258
07-Apr-2017
08:43:30
241
17.46
XAMS
704254
07-Apr-2017
08:43:30
32
17.46
XAMS
704252
07-Apr-2017
08:41:00
665
17.465
XAMS
699501
07-Apr-2017
08:39:47
360
17.47
XAMS
697267
07-Apr-2017
08:39:47
400
17.47
XAMS
697265
07-Apr-2017
08:39:47
636
17.47
XAMS
697263
07-Apr-2017
08:38:19
8
17.455
XAMS
692367
07-Apr-2017
08:35:20
304
17.46
XAMS
687332
07-Apr-2017
08:35:14
382
17.46
XAMS
687100
07-Apr-2017
08:31:16
638
17.455
XAMS
680246
07-Apr-2017
08:28:28
662
17.45
XAMS
674097
07-Apr-2017
08:26:08
526
17.47
XAMS
669478
07-Apr-2017
08:26:04
190
17.47
XAMS
669392
07-Apr-2017
08:25:53
586
17.465
XAMS
669006
07-Apr-2017
08:25:53
51
17.465
XAMS
669004
07-Apr-2017
08:22:22
241
17.445
XAMS
661563
07-Apr-2017
08:22:22
400
17.445
XAMS
661558
07-Apr-2017
08:22:22
691
17.445
XAMS
661551
07-Apr-2017
08:22:22
745
17.445
XAMS
661547
07-Apr-2017
08:19:46
566
17.435
XAMS
656505
07-Apr-2017
08:19:46
203
17.435
XAMS
656503
07-Apr-2017
08:17:50
562
17.425
XAMS
652280
07-Apr-2017
08:17:50
136
17.425
XAMS
652278
07-Apr-2017
08:15:15
747
17.405
XAMS
645199
07-Apr-2017
08:12:40
282
17.4
XAMS
639306
07-Apr-2017
08:12:40
116
17.4
XAMS
639304
07-Apr-2017
08:12:40
228
17.4
XAMS
639302
07-Apr-2017
08:09:55
37
17.38
XAMS
632693
07-Apr-2017
08:09:55
714
17.38
XAMS
632691
07-Apr-2017
08:08:03
737
17.385
XAMS
627419
07-Apr-2017
08:08:03
21
17.385
XAMS
627412
07-Apr-2017
08:08:03
336
17.385
XAMS
627407
07-Apr-2017
08:08:03
398
17.385
XAMS
627405
07-Apr-2017
08:07:50
19
17.39
XAMS
626671
07-Apr-2017
08:07:50
1300
17.39
XAMS
626667
07-Apr-2017
08:07:45
772
17.395
XAMS
626434
07-Apr-2017
08:07:45
898
17.395
XAMS
626436
07-Apr-2017
08:07:45
214
17.395
XAMS
626432
07-Apr-2017
08:07:45
450
17.395
XAMS
626430
07-Apr-2017
08:04:55
32
17.38
XAMS
620626
07-Apr-2017
08:04:55
589
17.38
XAMS
620624
07-Apr-2017
08:02:30
704
17.375
XAMS
616576
07-Apr-2017
08:00:21
683
17.37
XAMS
611412
07-Apr-2017
08:00:16
623
17.385
XAMS
610736
07-Apr-2017
08:00:16
760
17.385
XAMS
610710

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