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

RelxAnnouncement

18/04/2017 17:15

RNS Number : 6435C
RELX PLC
18 April 2017
18 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 159,600 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1572.5608 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 69,260,892ordinary shares in treasury, and has 1,075,469,789 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 9,845,605 shares.
RELX NV announces that today it purchased through UBS Limited 142,100 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 17.6577per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 61,974,116ordinary shares in treasury, and has 958,882,805 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 8,769,738 shares.
Combined, since 3 January 2017 RELX PLC and RELX NV have purchased 18,615,343 shares at a total cost of approximately 275 million, leaving a further 425 million of the previously announced full year total of 700 million to be completed by year end. We expect to recommence the buyback programme after the RELX PLC Annual General Meeting on Thursday 20 April 2017. 
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:  
18 April 2017
Number of ordinary shares purchased:
159,600
Volume weighted average price paid per share (p):
1572.5608
Disaggregated information
Transaction Date 
Transaction Time
Volume
Price (p)
Platform Code
MatchId
18-Apr-2017
15:24:26
45
1567.00
XLON
1303366
18-Apr-2017
15:07:13
500
1564.00
XLON
1255771
18-Apr-2017
15:07:13
555
1564.00
XLON
1255773
18-Apr-2017
14:57:33
23
1563.00
XLON
1229901
18-Apr-2017
14:57:33
577
1563.00
XLON
1229899
18-Apr-2017
14:57:33
395
1563.00
XLON
1229897
18-Apr-2017
14:57:33
1,343
1563.00
XLON
1229895
18-Apr-2017
14:57:33
1,360
1563.00
XLON
1229893
18-Apr-2017
14:51:45
116
1563.00
XLON
1217567
18-Apr-2017
14:51:45
691
1563.00
XLON
1217565
18-Apr-2017
14:51:45
96
1563.00
XLON
1217563
18-Apr-2017
14:51:45
47
1563.00
XLON
1217561
18-Apr-2017
14:51:45
331
1563.00
XLON
1217559
18-Apr-2017
14:48:14
1,265
1564.00
XLON
1209300
18-Apr-2017
14:47:25
177
1564.00
XLON
1206994
18-Apr-2017
14:47:05
1,000
1564.00
XLON
1206194
18-Apr-2017
14:47:03
335
1564.00
XLON
1206134
18-Apr-2017
14:45:14
1,252
1564.00
XLON
1201933
18-Apr-2017
14:39:48
1,540
1565.00
XLON
1189762
18-Apr-2017
14:32:16
1,438
1564.00
XLON
1170418
18-Apr-2017
14:30:01
1,477
1565.00
XLON
1164859
18-Apr-2017
14:23:24
1,346
1565.00
XLON
1147839
18-Apr-2017
14:22:08
1,425
1566.00
XLON
1143752
18-Apr-2017
14:15:46
1,428
1566.00
XLON
1128056
18-Apr-2017
14:13:11
959
1566.00
XLON
1121664
18-Apr-2017
14:13:11
172
1566.00
XLON
1121662
18-Apr-2017
14:13:11
337
1566.00
XLON
1121660
18-Apr-2017
14:09:29
1,265
1566.00
XLON
1112601
18-Apr-2017
14:05:20
1,423
1565.00
XLON
1101018
18-Apr-2017
14:02:59
1,434
1566.00
XLON
1093961
18-Apr-2017
14:01:50
1,370
1566.00
XLON
1091216
18-Apr-2017
14:01:50
216
1566.00
XLON
1091214
18-Apr-2017
14:01:19
2,212
1567.00
XLON
1089799
18-Apr-2017
13:57:48
376
1568.00
XLON
1079661
18-Apr-2017
13:57:48
1,423
1568.00
XLON
1079659
18-Apr-2017
13:56:35
2,065
1568.00
XLON
1076046
18-Apr-2017
13:55:53
2,436
1568.00
XLON
1074235
18-Apr-2017
13:55:53
1,396
1568.00
XLON
1074233
18-Apr-2017
13:52:49
1,478
1566.00
XLON
1065963
18-Apr-2017
13:52:49
1,397
1566.00
XLON
1065961
18-Apr-2017
13:50:05
2,183
1567.00
XLON
1060964
18-Apr-2017
13:38:21
1,509
1563.00
XLON
1036038
18-Apr-2017
13:35:30
837
1564.00
XLON
1029425
18-Apr-2017
13:33:20
85
1564.00
XLON
1023939
18-Apr-2017
13:33:03
596
1564.00
XLON
1023150
18-Apr-2017
13:31:35
1,395
1566.00
XLON
1018994
18-Apr-2017
13:26:21
1,346
1565.00
XLON
1007179
18-Apr-2017
13:23:04
1,508
1566.00
XLON
1002317
18-Apr-2017
13:18:53
154
1567.00
XLON
996130
18-Apr-2017
13:18:53
1,370
1567.00
XLON
996128
18-Apr-2017
13:09:53
751
1568.00
XLON
983154
18-Apr-2017
13:09:53
658
1568.00
XLON
983152
18-Apr-2017
13:09:48
522
1568.00
XLON
983050
18-Apr-2017
13:09:48
876
1568.00
XLON
983048
18-Apr-2017
12:59:36
1,342
1568.00
XLON
970042
18-Apr-2017
12:52:13
699
1567.00
XLON
961639
18-Apr-2017
12:51:04
616
1567.00
XLON
960175
18-Apr-2017
12:47:11
320
1567.00
XLON
955211
18-Apr-2017
12:46:27
632
1567.00
XLON
954174
18-Apr-2017
12:46:27
314
1567.00
XLON
954172
18-Apr-2017
12:38:58
343
1568.00
XLON
945285
18-Apr-2017
12:38:58
300
1568.00
XLON
945283
18-Apr-2017
12:38:58
250
1568.00
XLON
945281
18-Apr-2017
12:38:58
584
1568.00
XLON
945279
18-Apr-2017
12:34:51
288
1567.00
XLON
940686
18-Apr-2017
12:34:51
976
1567.00
XLON
940684
18-Apr-2017
12:27:34
1,372
1568.00
XLON
931437
18-Apr-2017
12:18:18
739
1567.00
XLON
918933
18-Apr-2017
12:18:18
557
1567.00
XLON
918931
18-Apr-2017
12:14:13
1,145
1568.00
XLON
914329
18-Apr-2017
12:14:13
158
1568.00
XLON
914327
18-Apr-2017
12:13:08
847
1569.00
XLON
913109
18-Apr-2017
12:13:08
470
1569.00
XLON
913107
18-Apr-2017
11:57:53
1,520
1568.00
XLON
898200
18-Apr-2017
11:48:36
1,304
1567.00
XLON
890753
18-Apr-2017
11:47:28
1,544
1567.00
XLON
889994
18-Apr-2017
11:44:38
1,374
1568.00
XLON
887951
18-Apr-2017
11:23:44
1,468
1566.00
XLON
869813
18-Apr-2017
11:17:30
1,346
1568.00
XLON
864096
18-Apr-2017
11:11:32
1,315
1569.00
XLON
858240
18-Apr-2017
11:04:37
1,364
1568.00
XLON
852205
18-Apr-2017
10:58:47
1,516
1569.00
XLON
846480
18-Apr-2017
10:56:58
74
1570.00
XLON
844602
18-Apr-2017
10:56:58
280
1570.00
XLON
844594
18-Apr-2017
10:56:58
560
1570.00
XLON
844592
18-Apr-2017
10:56:58
301
1570.00
XLON
844596
18-Apr-2017
10:56:58
67
1570.00
XLON
844600
18-Apr-2017
10:47:58
1,443
1571.00
XLON
835025
18-Apr-2017
10:42:41
1,256
1573.00
XLON
828560
18-Apr-2017
10:36:04
1,257
1574.00
XLON
821576
18-Apr-2017
10:29:54
1,352
1577.00
XLON
815925
18-Apr-2017
10:29:54
196
1577.00
XLON
815923
18-Apr-2017
10:27:59
1,541
1578.00
XLON
814268
18-Apr-2017
10:22:21
730
1578.00
XLON
810116
18-Apr-2017
10:22:21
690
1578.00
XLON
810114
18-Apr-2017
10:14:11
689
1580.00
XLON
802898
18-Apr-2017
10:14:11
796
1580.00
XLON
802900
18-Apr-2017
10:10:28
1,263
1579.00
XLON
799637
18-Apr-2017
10:05:43
1,234
1580.00
XLON
794425
18-Apr-2017
10:05:43
117
1580.00
XLON
794423
18-Apr-2017
10:05:43
162
1580.00
XLON
794421
18-Apr-2017
10:05:38
1,532
1581.00
XLON
794256
18-Apr-2017
09:55:50
1,290
1580.00
XLON
777838
18-Apr-2017
09:49:38
1,537
1584.00
XLON
762773
18-Apr-2017
09:46:48
1,409
1585.00
XLON
758224
18-Apr-2017
09:40:54
246
1585.00
XLON
749683
18-Apr-2017
09:40:54
663
1585.00
XLON
749685
18-Apr-2017
09:40:54
561
1585.00
XLON
749687
18-Apr-2017
09:36:05
422
1584.00
XLON
743019
18-Apr-2017
09:35:53
229
1584.00
XLON
742833
18-Apr-2017
09:30:14
1,533
1586.00
XLON
734330
18-Apr-2017
09:23:20
1,169
1586.00
XLON
723267
18-Apr-2017
09:23:18
342
1586.00
XLON
723219
18-Apr-2017
09:22:46
332
1587.00
XLON
722354
18-Apr-2017
09:22:46
1,069
1587.00
XLON
722352
18-Apr-2017
09:18:05
1,507
1586.00
XLON
716756
18-Apr-2017
09:08:48
800
1583.00
XLON
703463
18-Apr-2017
09:08:48
718
1583.00
XLON
703465
18-Apr-2017
09:08:48
1,279
1583.00
XLON
703457
18-Apr-2017
09:01:05
688
1581.00
XLON
691172
18-Apr-2017
09:01:05
663
1581.00
XLON
691170
18-Apr-2017
09:00:39
1,408
1581.00
XLON
690414
18-Apr-2017
08:56:49
1,396
1580.00
XLON
683715
18-Apr-2017
08:50:15
71
1580.00
XLON
674097
18-Apr-2017
08:50:15
1,753
1580.00
XLON
674095
18-Apr-2017
08:48:17
1,408
1581.00
XLON
670717
18-Apr-2017
08:45:33
1,399
1580.00
XLON
666852
18-Apr-2017
08:29:29
500
1577.00
XLON
644312
18-Apr-2017
08:29:29
750
1577.00
XLON
644310
18-Apr-2017
08:29:29
210
1577.00
XLON
644314
18-Apr-2017
08:29:29
165
1577.00
XLON
644308
18-Apr-2017
08:29:29
141
1577.00
XLON
644306
18-Apr-2017
08:29:29
436
1577.00
XLON
644304
18-Apr-2017
08:29:29
592
1577.00
XLON
644302
18-Apr-2017
08:29:29
157
1577.00
XLON
644300
18-Apr-2017
08:28:10
1,503
1577.00
XLON
642455
18-Apr-2017
08:28:10
11
1577.00
XLON
642453
18-Apr-2017
08:26:20
1,280
1577.00
XLON
639187
18-Apr-2017
08:16:51
1,259
1573.00
XLON
626083
18-Apr-2017
08:12:51
1,363
1573.00
XLON
620423
18-Apr-2017
08:12:35
1,493
1573.00
XLON
620037
18-Apr-2017
08:12:31
1,318
1574.00
XLON
619930
18-Apr-2017
08:06:56
1,449
1573.00
XLON
609862
18-Apr-2017
08:04:26
1,311
1575.00
XLON
605726
18-Apr-2017
08:03:59
647
1575.00
XLON
605068
18-Apr-2017
08:03:59
892
1575.00
XLON
605066
18-Apr-2017
08:00:32
800
1575.00
XLON
599309
18-Apr-2017
08:00:32
616
1575.00
XLON
599307
18-Apr-2017
07:59:16
1,550
1575.00
XLON
596391
18-Apr-2017
07:56:51
1,348
1575.00
XLON
590218
18-Apr-2017
07:55:09
1,353
1575.00
XLON
586505
18-Apr-2017
07:48:03
211
1574.00
XLON
573536
18-Apr-2017
07:48:03
1,083
1574.00
XLON
573538
18-Apr-2017
07:45:16
1,415
1575.00
XLON
567274
18-Apr-2017
07:44:40
177
1576.00
XLON
566105
18-Apr-2017
07:44:40
766
1576.00
XLON
566103
18-Apr-2017
07:44:40
323
1576.00
XLON
566101
18-Apr-2017
07:42:35
1,272
1576.00
XLON
562768
18-Apr-2017
07:41:20
1,328
1577.00
XLON
560592
18-Apr-2017
07:40:24
1,253
1578.00
XLON
558495
18-Apr-2017
07:39:18
88
1578.00
XLON
556331
18-Apr-2017
07:39:18
1,377
1578.00
XLON
556329
18-Apr-2017
07:38:40
891
1579.00
XLON
555206
18-Apr-2017
07:38:40
588
1579.00
XLON
555208
18-Apr-2017
07:37:05
414
1579.00
XLON
552237
18-Apr-2017
07:37:05
447
1579.00
XLON
552235
18-Apr-2017
07:37:05
1,012
1579.00
XLON
552233
18-Apr-2017
07:34:34
1,433
1579.00
XLON
548404
18-Apr-2017
07:34:34
2,002
1579.00
XLON
548400
18-Apr-2017
07:24:42
1,337
1579.00
XLON
531625
18-Apr-2017
07:21:20
1,424
1579.00
XLON
524866
18-Apr-2017
07:17:18
1,453
1579.00
XLON
517100
18-Apr-2017
07:17:18
1,516
1579.00
XLON
517094
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: 
18 April 2017 
Number of ordinary shares purchased:
142,100
Volume weighted average price paid per share ():
17.6577
Disaggregated Information 
Transaction Date 
Transaction Time
Volume
Price ()
Platform Code
MatchId
18-Apr-2017
15:23:31
65
17.675
XAMS
1300823
18-Apr-2017
15:03:35
508
17.645
XAMS
1246428
18-Apr-2017
15:03:35
63
17.645
XAMS
1246426
18-Apr-2017
15:03:35
64
17.645
XAMS
1246424
18-Apr-2017
14:58:24
702
17.65
XAMS
1231983
18-Apr-2017
14:58:24
743
17.65
XAMS
1231977
18-Apr-2017
14:58:24
400
17.65
XAMS
1231975
18-Apr-2017
14:58:24
202
17.65
XAMS
1231973
18-Apr-2017
14:58:24
72
17.65
XAMS
1231979
18-Apr-2017
14:58:24
679
17.65
XAMS
1231981
18-Apr-2017
14:57:58
172
17.65
XAMS
1230822
18-Apr-2017
14:57:39
52
17.65
XAMS
1230075
18-Apr-2017
14:57:33
208
17.65
XAMS
1229876
18-Apr-2017
14:57:20
636
17.65
XAMS
1229458
18-Apr-2017
14:57:07
141
17.65
XAMS
1228932
18-Apr-2017
14:56:24
13
17.65
XAMS
1227215
18-Apr-2017
14:54:28
51
17.655
XAMS
1223183
18-Apr-2017
14:54:28
631
17.655
XAMS
1223181
18-Apr-2017
14:54:28
720
17.655
XAMS
1223179
18-Apr-2017
14:50:25
701
17.66
XAMS
1214681
18-Apr-2017
14:49:01
635
17.665
XAMS
1211144
18-Apr-2017
14:49:01
74
17.665
XAMS
1211142
18-Apr-2017
14:49:01
661
17.665
XAMS
1211139
18-Apr-2017
14:48:14
649
17.665
XAMS
1209309
18-Apr-2017
14:48:14
221
17.665
XAMS
1209307
18-Apr-2017
14:48:14
648
17.665
XAMS
1209305
18-Apr-2017
14:45:11
174
17.665
XAMS
1201659
18-Apr-2017
14:45:11
490
17.665
XAMS
1201657
18-Apr-2017
14:45:11
681
17.665
XAMS
1201653
18-Apr-2017
14:45:11
133
17.665
XAMS
1201655
18-Apr-2017
14:43:53
704
17.665
XAMS
1198848
18-Apr-2017
14:43:53
695
17.665
XAMS
1198846
18-Apr-2017
14:40:40
195
17.665
XAMS
1191955
18-Apr-2017
14:40:40
535
17.665
XAMS
1191953
18-Apr-2017
14:40:40
739
17.665
XAMS
1191951
18-Apr-2017
14:40:40
132
17.665
XAMS
1191949
18-Apr-2017
14:40:17
442
17.665
XAMS
1190783
18-Apr-2017
14:39:48
699
17.67
XAMS
1189768
18-Apr-2017
14:39:48
427
17.67
XAMS
1189764
18-Apr-2017
14:39:48
861
17.67
XAMS
1189766
18-Apr-2017
14:31:59
439
17.65
XAMS
1169803
18-Apr-2017
14:31:59
199
17.65
XAMS
1169805
18-Apr-2017
14:31:59
235
17.65
XAMS
1169799
18-Apr-2017
14:31:06
143
17.65
XAMS
1167659
18-Apr-2017
14:31:06
397
17.65
XAMS
1167657
18-Apr-2017
14:30:01
754
17.66
XAMS
1164885
18-Apr-2017
14:30:00
637
17.665
XAMS
1164776
18-Apr-2017
14:30:00
595
17.665
XAMS
1164774
18-Apr-2017
14:29:57
231
17.665
XAMS
1164526
18-Apr-2017
14:29:40
1211
17.67
XAMS
1163671
18-Apr-2017
14:26:06
93
17.655
XAMS
1155147
18-Apr-2017
14:26:06
589
17.655
XAMS
1155145
18-Apr-2017
14:23:10
413
17.67
XAMS
1147376
18-Apr-2017
14:23:10
375
17.67
XAMS
1147374
18-Apr-2017
14:23:10
495
17.67
XAMS
1147251
18-Apr-2017
14:22:58
212
17.67
XAMS
1146809
18-Apr-2017
14:22:58
722
17.675
XAMS
1146802
18-Apr-2017
14:20:27
350
17.68
XAMS
1139376
18-Apr-2017
14:20:27
400
17.68
XAMS
1139374
18-Apr-2017
14:20:27
684
17.68
XAMS
1139366
18-Apr-2017
14:20:27
513
17.68
XAMS
1139368
18-Apr-2017
14:17:21
230
17.67
XAMS
1131718
18-Apr-2017
14:17:21
436
17.67
XAMS
1131716
18-Apr-2017
14:17:21
339
17.67
XAMS
1131714
18-Apr-2017
14:17:21
436
17.67
XAMS
1131712
18-Apr-2017
14:13:07
344
17.67
XAMS
1121502
18-Apr-2017
14:13:07
331
17.67
XAMS
1121500
18-Apr-2017
14:13:07
100
17.67
XAMS
1121498
18-Apr-2017
14:12:55
259
17.675
XAMS
1121026
18-Apr-2017
14:12:55
400
17.675
XAMS
1121024
18-Apr-2017
14:12:55
178
17.675
XAMS
1121020
18-Apr-2017
14:12:55
435
17.675
XAMS
1121022
18-Apr-2017
14:12:20
177
17.675
XAMS
1119529
18-Apr-2017
14:12:12
109
17.68
XAMS
1119179
18-Apr-2017
14:12:12
586
17.68
XAMS
1119177
18-Apr-2017
14:12:12
273
17.68
XAMS
1119175
18-Apr-2017
14:10:11
89
17.68
XAMS
1114594
18-Apr-2017
14:10:11
355
17.68
XAMS
1114592
18-Apr-2017
14:10:11
54
17.68
XAMS
1114590
18-Apr-2017
14:10:08
761
17.68
XAMS
1114308
18-Apr-2017
14:05:32
638
17.665
XAMS
1101910
18-Apr-2017
14:05:32
139
17.665
XAMS
1101908
18-Apr-2017
14:03:05
686
17.675
XAMS
1094202
18-Apr-2017
14:02:57
301
17.68
XAMS
1093841
18-Apr-2017
14:02:57
349
17.68
XAMS
1093839
18-Apr-2017
14:01:49
98
17.68
XAMS
1091047
18-Apr-2017
14:01:49
600
17.68
XAMS
1091045
18-Apr-2017
14:01:47
562
17.685
XAMS
1090885
18-Apr-2017
14:01:47
296
17.685
XAMS
1090883
18-Apr-2017
14:01:09
5
17.69
XAMS
1089304
18-Apr-2017
14:01:09
755
17.69
XAMS
1089306
18-Apr-2017
14:01:09
196
17.69
XAMS
1089302
18-Apr-2017
14:00:46
498
17.69
XAMS
1088042
18-Apr-2017
13:59:52
731
17.69
XAMS
1084782
18-Apr-2017
13:59:52
1214
17.69
XAMS
1084780
18-Apr-2017
13:57:48
872
17.69
XAMS
1079657
18-Apr-2017
13:57:48
762
17.69
XAMS
1079655
18-Apr-2017
13:55:59
713
17.685
XAMS
1074603
18-Apr-2017
13:52:44
768
17.67
XAMS
1065833
18-Apr-2017
13:52:43
734
17.675
XAMS
1065766
18-Apr-2017
13:48:14
646
17.67
XAMS
1056985
18-Apr-2017
13:46:55
352
17.67
XAMS
1054208
18-Apr-2017
13:46:55
323
17.67
XAMS
1054203
18-Apr-2017
13:46:55
77
17.67
XAMS
1054187
18-Apr-2017
13:46:55
410
17.67
XAMS
1054185
18-Apr-2017
13:46:55
258
17.67
XAMS
1054181
18-Apr-2017
13:46:55
96
17.67
XAMS
1054179
18-Apr-2017
13:46:55
623
17.67
XAMS
1054167
18-Apr-2017
13:46:55
97
17.67
XAMS
1054165
18-Apr-2017
13:46:55
764
17.67
XAMS
1054169
18-Apr-2017
13:43:18
95
17.66
XAMS
1046220
18-Apr-2017
13:38:21
350
17.655
XAMS
1036082
18-Apr-2017
13:36:11
456
17.66
XAMS
1031302
18-Apr-2017
13:35:54
198
17.66
XAMS
1030462
18-Apr-2017
13:33:20
786
17.655
XAMS
1023916
18-Apr-2017
13:31:35
77
17.665
XAMS
1019137
18-Apr-2017
13:31:35
428
17.665
XAMS
1019061
18-Apr-2017
13:31:35
78
17.665
XAMS
1019059
18-Apr-2017
13:31:35
200
17.665
XAMS
1018998
18-Apr-2017
13:30:30
669
17.67
XAMS
1016217
18-Apr-2017
13:26:21
516
17.66
XAMS
1007217
18-Apr-2017
13:26:21
219
17.66
XAMS
1007215
18-Apr-2017
13:24:54
732
17.665
XAMS
1004784
18-Apr-2017
13:20:29
766
17.665
XAMS
998504
18-Apr-2017
13:18:53
740
17.665
XAMS
996132
18-Apr-2017
13:14:56
720
17.655
XAMS
990604
18-Apr-2017
13:13:10
406
17.665
XAMS
987814
18-Apr-2017
13:11:38
229
17.665
XAMS
985559
18-Apr-2017
13:10:52
37
17.67
XAMS
984609
18-Apr-2017
13:09:48
725
17.67
XAMS
983037
18-Apr-2017
13:05:32
648
17.665
XAMS
977290
18-Apr-2017
13:03:10
580
17.655
XAMS
974499
18-Apr-2017
13:00:14
660
17.66
XAMS
970951
18-Apr-2017
13:00:14
317
17.665
XAMS
970935
18-Apr-2017
13:00:14
402
17.665
XAMS
970933
18-Apr-2017
13:00:14
779
17.665
XAMS
970931
18-Apr-2017
13:00:14
699
17.665
XAMS
970929
18-Apr-2017
12:52:32
136
17.66
XAMS
962167
18-Apr-2017
12:52:32
400
17.66
XAMS
962147
18-Apr-2017
12:52:32
400
17.66
XAMS
962145
18-Apr-2017
12:52:32
763
17.66
XAMS
962143
18-Apr-2017
12:52:32
698
17.66
XAMS
962141
18-Apr-2017
12:47:48
693
17.65
XAMS
955890
18-Apr-2017
12:40:14
697
17.65
XAMS
946478
18-Apr-2017
12:30:06
642
17.625
XAMS
934954
18-Apr-2017
12:27:39
379
17.63
XAMS
931556
18-Apr-2017
12:27:39
369
17.63
XAMS
931554
18-Apr-2017
12:27:34
634
17.635
XAMS
931439
18-Apr-2017
12:22:08
93
17.63
XAMS
924354
18-Apr-2017
12:22:04
19
17.63
XAMS
924270
18-Apr-2017
12:22:02
400
17.63
XAMS
924223
18-Apr-2017
12:22:02
254
17.63
XAMS
924221
18-Apr-2017
12:14:57
698
17.615
XAMS
915515
18-Apr-2017
12:13:47
173
17.64
XAMS
913801
18-Apr-2017
12:13:25
469
17.64
XAMS
913421
18-Apr-2017
12:13:08
54
17.65
XAMS
913103
18-Apr-2017
12:13:08
590
17.65
XAMS
913101
18-Apr-2017
12:10:09
677
17.655
XAMS
910245
18-Apr-2017
12:04:22
400
17.635
XAMS
904899
18-Apr-2017
11:59:38
371
17.64
XAMS
900140
18-Apr-2017
11:59:38
400
17.64
XAMS
900138
18-Apr-2017
11:57:53
679
17.645
XAMS
898202
18-Apr-2017
11:55:12
172
17.65
XAMS
896026
18-Apr-2017
11:55:12
200
17.65
XAMS
896024
18-Apr-2017
11:55:12
400
17.65
XAMS
896022
18-Apr-2017
11:55:12
620
17.65
XAMS
896020
18-Apr-2017
11:55:12
158
17.65
XAMS
896018
18-Apr-2017
11:52:24
366
17.635
XAMS
893670
18-Apr-2017
11:47:28
599
17.625
XAMS
890000
18-Apr-2017
11:47:28
41
17.625
XAMS
889998
18-Apr-2017
11:47:28
737
17.625
XAMS
889996
18-Apr-2017
11:44:38
721
17.63
XAMS
887953
18-Apr-2017
11:37:12
708
17.61
XAMS
881799
18-Apr-2017
11:34:48
756
17.61
XAMS
879572
18-Apr-2017
11:33:18
488
17.61
XAMS
877989
18-Apr-2017
11:33:18
235
17.61
XAMS
877987
18-Apr-2017
11:23:43
196
17.615
XAMS
869788
18-Apr-2017
11:23:43
566
17.615
XAMS
869786
18-Apr-2017
11:21:02
779
17.62
XAMS
867235
18-Apr-2017
11:17:33
651
17.625
XAMS
864155
18-Apr-2017
11:17:06
785
17.63
XAMS
863582
18-Apr-2017
11:13:22
326
17.62
XAMS
860108
18-Apr-2017
11:13:22
203
17.62
XAMS
860106
18-Apr-2017
11:13:13
247
17.62
XAMS
860000
18-Apr-2017
11:09:36
677
17.605
XAMS
856563
18-Apr-2017
11:05:29
707
17.605
XAMS
852971
18-Apr-2017
11:02:45
686
17.615
XAMS
850578
18-Apr-2017
11:00:37
376
17.62
XAMS
848361
18-Apr-2017
11:00:37
348
17.62
XAMS
848357
18-Apr-2017
10:57:00
229
17.625
XAMS
844643
18-Apr-2017
10:56:52
467
17.625
XAMS
844510
18-Apr-2017
10:53:56
715
17.63
XAMS
841897
18-Apr-2017
10:46:00
646
17.635
XAMS
832370
18-Apr-2017
10:43:01
755
17.64
XAMS
828801
18-Apr-2017
10:38:46
644
17.62
XAMS
824942
18-Apr-2017
10:35:20
789
17.63
XAMS
820419
18-Apr-2017
10:27:38
428
17.64
XAMS
814030
18-Apr-2017
10:27:38
312
17.64
XAMS
814028
18-Apr-2017
10:22:25
150
17.64
XAMS
810267
18-Apr-2017
10:22:21
595
17.64
XAMS
810137
18-Apr-2017
10:17:23
277
17.645
XAMS
805903
18-Apr-2017
10:17:23
472
17.645
XAMS
805898
18-Apr-2017
10:14:29
204
17.65
XAMS
803177
18-Apr-2017
10:14:29
535
17.65
XAMS
803175
18-Apr-2017
10:14:11
738
17.655
XAMS
802896
18-Apr-2017
10:14:11
56
17.655
XAMS
802894
18-Apr-2017
10:14:11
623
17.655
XAMS
802892
18-Apr-2017
10:07:55
357
17.645
XAMS
797160
18-Apr-2017
10:04:32
67
17.64
XAMS
792998
18-Apr-2017
10:04:32
150
17.64
XAMS
792996
18-Apr-2017
10:04:32
534
17.64
XAMS
792994
18-Apr-2017
09:55:50
669
17.61
XAMS
778164
18-Apr-2017
09:53:17
154
17.615
XAMS
770908
18-Apr-2017
09:53:17
595
17.615
XAMS
770906
18-Apr-2017
09:49:04
779
17.64
XAMS
761429
18-Apr-2017
09:45:53
779
17.645
XAMS
756938
18-Apr-2017
09:36:01
171
17.645
XAMS
742958
18-Apr-2017
09:36:01
72
17.645
XAMS
742960
18-Apr-2017
09:36:01
400
17.645
XAMS
742956
18-Apr-2017
09:32:24
168
17.645
XAMS
738378
18-Apr-2017
09:32:24
100
17.645
XAMS
738368
18-Apr-2017
09:32:24
430
17.645
XAMS
738363
18-Apr-2017
09:30:06
673
17.665
XAMS
733474
18-Apr-2017
09:26:41
208
17.675
XAMS
727837
18-Apr-2017
09:26:41
196
17.675
XAMS
727835
18-Apr-2017
09:26:41
248
17.675
XAMS
727833
18-Apr-2017
09:26:41
789
17.675
XAMS
727831
18-Apr-2017
09:23:18
693
17.67
XAMS
723216
18-Apr-2017
09:22:47
487
17.675
XAMS
722366
18-Apr-2017
09:22:47
240
17.675
XAMS
722364
18-Apr-2017
09:17:55
745
17.68
XAMS
716159
18-Apr-2017
09:13:54
713
17.675
XAMS
711336
18-Apr-2017
09:13:23
652
17.685
XAMS
710495
18-Apr-2017
09:11:10
268
17.68
XAMS
707200
18-Apr-2017
09:11:10
518
17.68
XAMS
707198
18-Apr-2017
09:10:33
688
17.675
XAMS
706106
18-Apr-2017
09:08:48
45
17.685
XAMS
703459
18-Apr-2017
09:08:48
597
17.685
XAMS
703461
18-Apr-2017
09:06:12
786
17.685
XAMS
699677
18-Apr-2017
09:01:05
636
17.685
XAMS
691167
18-Apr-2017
09:00:44
135
17.69
XAMS
690562
18-Apr-2017
09:00:44
203
17.69
XAMS
690552
18-Apr-2017
09:00:44
196
17.69
XAMS
690550
18-Apr-2017
09:00:44
218
17.69
XAMS
690548
18-Apr-2017
08:58:31
677
17.69
XAMS
686323
18-Apr-2017
08:58:31
202
17.69
XAMS
686321
18-Apr-2017
08:58:31
881
17.69
XAMS
686319
18-Apr-2017
08:58:09
710
17.695
XAMS
685601
18-Apr-2017
08:58:09
25
17.695
XAMS
685603
18-Apr-2017
08:58:09
769
17.695
XAMS
685605
18-Apr-2017
08:50:13
287
17.65
XAMS
674016
18-Apr-2017
08:49:41
823
17.66
XAMS
672967
18-Apr-2017
08:48:17
727
17.665
XAMS
670719
18-Apr-2017
08:45:33
652
17.655
XAMS
666877
18-Apr-2017
08:45:33
911
17.655
XAMS
666875
18-Apr-2017
08:37:54
792
17.63
XAMS
654959
18-Apr-2017
08:37:54
94
17.63
XAMS
654957
18-Apr-2017
08:37:54
667
17.63
XAMS
654955
18-Apr-2017
08:37:49
656
17.63
XAMS
654868
18-Apr-2017
08:32:40
9
17.625
XAMS
648647
18-Apr-2017
08:32:40
500
17.625
XAMS
648641
18-Apr-2017
08:32:39
187
17.625
XAMS
648610
18-Apr-2017
08:29:34
195
17.63
XAMS
644461
18-Apr-2017
08:29:34
485
17.63
XAMS
644459
18-Apr-2017
08:29:29
713
17.635
XAMS
644298
18-Apr-2017
08:28:10
747
17.63
XAMS
642451
18-Apr-2017
08:27:48
747
17.635
XAMS
641900
18-Apr-2017
08:26:40
820
17.64
XAMS
639831
18-Apr-2017
08:16:00
726
17.62
XAMS
624848
18-Apr-2017
08:13:02
790
17.62
XAMS
620585
18-Apr-2017
08:09:56
286
17.625
XAMS
616237
18-Apr-2017
08:09:56
367
17.625
XAMS
616235
18-Apr-2017
08:09:56
41
17.625
XAMS
616233
18-Apr-2017
08:05:19
786
17.625
XAMS
607346
18-Apr-2017
08:05:03
771
17.63
XAMS
606940
18-Apr-2017
08:00:32
746
17.625
XAMS
599305
18-Apr-2017
07:56:51
134
17.625
XAMS
590222
18-Apr-2017
07:56:51
318
17.625
XAMS
590224
18-Apr-2017
07:56:51
224
17.625
XAMS
590220
18-Apr-2017
07:55:08
131
17.625
XAMS
586480
18-Apr-2017
07:55:08
343
17.625
XAMS
586478
18-Apr-2017
07:55:08
265
17.625
XAMS
586476
18-Apr-2017
07:54:13
730
17.63
XAMS
584956
18-Apr-2017
07:48:04
75
17.605
XAMS
573604
18-Apr-2017
07:48:04
692
17.605
XAMS
573602
18-Apr-2017
07:45:11
705
17.62
XAMS
567111
18-Apr-2017
07:42:33
736
17.64
XAMS
562537
18-Apr-2017
07:40:25
56
17.66
XAMS
558553
18-Apr-2017
07:40:25
700
17.66
XAMS
558551
18-Apr-2017
07:38:00
774
17.68
XAMS
554104
18-Apr-2017
07:36:52
34
17.69
XAMS
551719
18-Apr-2017
07:36:52
734
17.69
XAMS
551717
18-Apr-2017
07:35:22
720
17.695
XAMS
549572
18-Apr-2017
07:35:22
457
17.695
XAMS
549570
18-Apr-2017
07:35:22
273
17.695
XAMS
549568
18-Apr-2017
07:34:34
729
17.695
XAMS
548402
18-Apr-2017
07:34:15
721
17.7
XAMS
548041
18-Apr-2017
07:30:38
400
17.7
XAMS
543083
18-Apr-2017
07:30:38
404
17.7
XAMS
543081
18-Apr-2017
07:30:38
338
17.7
XAMS
543079
18-Apr-2017
07:30:38
262
17.7
XAMS
543077
18-Apr-2017
07:30:38
700
17.7
XAMS
543075
18-Apr-2017
07:26:50
239
17.69
XAMS
535570
18-Apr-2017
07:26:50
324
17.69
XAMS
535568
18-Apr-2017
07:26:50
330
17.69
XAMS
535566
18-Apr-2017
07:26:50
416
17.69
XAMS
535564
18-Apr-2017
07:24:42
673
17.695
XAMS
531627
18-Apr-2017
07:21:20
651
17.69
XAMS
524870
18-Apr-2017
07:20:36
631
17.695
XAMS
523419
18-Apr-2017
07:20:36
83
17.695
XAMS
523416
18-Apr-2017
07:20:36
83
17.695
XAMS
523412
18-Apr-2017
07:20:36
670
17.695
XAMS
523410
18-Apr-2017
07:17:18
545
17.685
XAMS
517105
18-Apr-2017
07:17:18
173
17.685
XAMS
517103
18-Apr-2017
07:17:18
277
17.69
XAMS
517098
18-Apr-2017
07:17:18
459
17.69
XAMS
517096

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