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

RelxAnnouncement

20/04/2017 17:15

RNS Number : 9146C
RELX PLC
20 April 2017
20 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 159,543 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1554.5844 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 69,420,435ordinary shares in treasury, and has 1,075,383,843 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 10,005,148 shares.
RELX NV announces that today it purchased through UBS Limited 207,051 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 17.6187per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 62,181,167ordinary shares in treasury, and has 958,759,012 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 8,976,789 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:  
20 April 2017
Number of ordinary shares purchased:
159,543
Volume weighted average price paid per share (p):
1554.5844
Disaggregated information
Transaction Date 
Transaction Time
Volume
Price (p)
Platform Code
MatchId
20-Apr-2017
15:26:46
299
1557.00
XLON
1126342
20-Apr-2017
15:26:46
612
1557.00
XLON
1126340
20-Apr-2017
15:24:52
1,627
1557.00
XLON
1120556
20-Apr-2017
15:24:30
294
1558.00
XLON
1118934
20-Apr-2017
15:24:30
405
1558.00
XLON
1118932
20-Apr-2017
15:24:06
58
1557.00
XLON
1117598
20-Apr-2017
15:24:06
100
1557.00
XLON
1117596
20-Apr-2017
15:24:06
1,109
1557.00
XLON
1117594
20-Apr-2017
15:23:06
816
1557.00
XLON
1114335
20-Apr-2017
15:23:06
600
1557.00
XLON
1114333
20-Apr-2017
15:23:06
336
1557.00
XLON
1114331
20-Apr-2017
15:23:06
138
1557.00
XLON
1114329
20-Apr-2017
15:21:52
800
1557.00
XLON
1110461
20-Apr-2017
15:21:52
228
1557.00
XLON
1110463
20-Apr-2017
15:21:52
542
1557.00
XLON
1110459
20-Apr-2017
15:21:52
471
1557.00
XLON
1110457
20-Apr-2017
15:18:36
1,255
1557.00
XLON
1098310
20-Apr-2017
15:18:36
116
1557.00
XLON
1098308
20-Apr-2017
15:17:20
811
1557.00
XLON
1094354
20-Apr-2017
15:17:20
1,677
1557.00
XLON
1094352
20-Apr-2017
15:17:20
1,000
1557.00
XLON
1094350
20-Apr-2017
15:17:20
722
1557.00
XLON
1094339
20-Apr-2017
15:16:34
191
1558.00
XLON
1092089
20-Apr-2017
15:16:34
700
1558.00
XLON
1092087
20-Apr-2017
15:16:34
151
1558.00
XLON
1092085
20-Apr-2017
15:12:28
1,071
1556.00
XLON
1079774
20-Apr-2017
15:12:28
2,613
1556.00
XLON
1079772
20-Apr-2017
15:12:28
320
1556.00
XLON
1079770
20-Apr-2017
15:12:26
398
1557.00
XLON
1079684
20-Apr-2017
15:12:26
208
1557.00
XLON
1079682
20-Apr-2017
15:12:26
4
1557.00
XLON
1079680
20-Apr-2017
15:12:26
457
1557.00
XLON
1079678
20-Apr-2017
15:11:26
573
1557.00
XLON
1077118
20-Apr-2017
15:11:26
500
1557.00
XLON
1077116
20-Apr-2017
15:10:26
307
1557.00
XLON
1074476
20-Apr-2017
15:10:26
500
1557.00
XLON
1074474
20-Apr-2017
15:10:26
209
1557.00
XLON
1074472
20-Apr-2017
15:09:11
366
1557.00
XLON
1070719
20-Apr-2017
15:09:11
291
1557.00
XLON
1070721
20-Apr-2017
15:03:54
29
1555.00
XLON
1058771
20-Apr-2017
15:03:54
600
1555.00
XLON
1058769
20-Apr-2017
15:03:54
300
1555.00
XLON
1058767
20-Apr-2017
15:03:54
731
1555.00
XLON
1058765
20-Apr-2017
15:03:54
883
1555.00
XLON
1058763
20-Apr-2017
15:03:54
833
1555.00
XLON
1058761
20-Apr-2017
15:03:54
20
1555.00
XLON
1058759
20-Apr-2017
15:03:54
887
1555.00
XLON
1058757
20-Apr-2017
15:03:54
891
1555.00
XLON
1058755
20-Apr-2017
15:03:54
199
1555.00
XLON
1058753
20-Apr-2017
15:02:52
49
1556.00
XLON
1055925
20-Apr-2017
15:02:52
800
1556.00
XLON
1055927
20-Apr-2017
15:02:52
800
1556.00
XLON
1055929
20-Apr-2017
15:02:52
639
1556.00
XLON
1055931
20-Apr-2017
15:02:00
75
1555.00
XLON
1054088
20-Apr-2017
14:59:30
510
1555.00
XLON
1045400
20-Apr-2017
14:59:30
759
1555.00
XLON
1045398
20-Apr-2017
14:59:30
680
1556.00
XLON
1045386
20-Apr-2017
14:53:36
734
1556.00
XLON
1032644
20-Apr-2017
14:53:36
3,934
1556.00
XLON
1032642
20-Apr-2017
14:53:36
777
1556.00
XLON
1032640
20-Apr-2017
14:52:46
363
1557.00
XLON
1031109
20-Apr-2017
14:52:46
500
1557.00
XLON
1031107
20-Apr-2017
14:51:46
280
1557.00
XLON
1028936
20-Apr-2017
14:51:46
600
1557.00
XLON
1028934
20-Apr-2017
14:50:46
500
1557.00
XLON
1027095
20-Apr-2017
14:50:46
141
1557.00
XLON
1027097
20-Apr-2017
14:41:51
196
1556.00
XLON
1006973
20-Apr-2017
14:41:51
500
1556.00
XLON
1006971
20-Apr-2017
14:41:51
2,521
1556.00
XLON
1006969
20-Apr-2017
14:41:51
800
1556.00
XLON
1006967
20-Apr-2017
14:41:51
850
1556.00
XLON
1006965
20-Apr-2017
14:41:51
500
1556.00
XLON
1006963
20-Apr-2017
14:41:51
500
1556.00
XLON
1006961
20-Apr-2017
14:41:51
352
1556.00
XLON
1006959
20-Apr-2017
14:41:46
913
1556.00
XLON
1006668
20-Apr-2017
14:41:46
414
1556.00
XLON
1006666
20-Apr-2017
14:40:06
216
1556.00
XLON
1003090
20-Apr-2017
14:40:06
546
1556.00
XLON
1003092
20-Apr-2017
14:39:06
492
1556.00
XLON
1001034
20-Apr-2017
14:39:06
297
1556.00
XLON
1001032
20-Apr-2017
14:38:06
703
1556.00
XLON
999257
20-Apr-2017
14:37:00
745
1556.00
XLON
997187
20-Apr-2017
14:28:06
282
1555.00
XLON
979337
20-Apr-2017
14:28:06
398
1555.00
XLON
979335
20-Apr-2017
14:26:54
1
1555.00
XLON
977158
20-Apr-2017
14:26:54
1,527
1555.00
XLON
977156
20-Apr-2017
14:24:09
486
1556.00
XLON
970180
20-Apr-2017
14:24:09
500
1556.00
XLON
970178
20-Apr-2017
14:24:09
783
1556.00
XLON
970168
20-Apr-2017
14:24:09
759
1556.00
XLON
970170
20-Apr-2017
14:24:09
664
1556.00
XLON
970172
20-Apr-2017
14:24:09
810
1556.00
XLON
970174
20-Apr-2017
14:24:09
1,883
1556.00
XLON
970166
20-Apr-2017
14:18:07
800
1557.00
XLON
958053
20-Apr-2017
14:18:07
2,500
1557.00
XLON
958051
20-Apr-2017
14:12:40
767
1555.00
XLON
947641
20-Apr-2017
14:12:40
1,239
1555.00
XLON
947639
20-Apr-2017
14:12:40
1,712
1555.00
XLON
947637
20-Apr-2017
14:12:40
1,613
1555.00
XLON
947635
20-Apr-2017
14:12:40
200
1555.00
XLON
947633
20-Apr-2017
14:12:40
708
1555.00
XLON
947631
20-Apr-2017
14:10:46
734
1556.00
XLON
943484
20-Apr-2017
14:10:46
1,377
1556.00
XLON
943482
20-Apr-2017
13:59:12
680
1554.00
XLON
919174
20-Apr-2017
13:59:12
719
1554.00
XLON
919170
20-Apr-2017
13:59:12
532
1554.00
XLON
919168
20-Apr-2017
13:59:12
738
1554.00
XLON
919172
20-Apr-2017
13:58:43
669
1554.00
XLON
918390
20-Apr-2017
13:56:02
675
1555.00
XLON
913572
20-Apr-2017
13:56:02
887
1555.00
XLON
913570
20-Apr-2017
13:56:02
770
1555.00
XLON
913568
20-Apr-2017
13:56:02
2,223
1555.00
XLON
913566
20-Apr-2017
13:47:41
326
1555.00
XLON
897037
20-Apr-2017
13:47:41
821
1555.00
XLON
897035
20-Apr-2017
13:47:16
634
1555.00
XLON
896333
20-Apr-2017
13:47:16
622
1555.00
XLON
896329
20-Apr-2017
13:47:16
913
1555.00
XLON
896331
20-Apr-2017
13:47:16
3,202
1555.00
XLON
896327
20-Apr-2017
13:38:17
736
1555.00
XLON
879285
20-Apr-2017
13:36:16
676
1554.00
XLON
875981
20-Apr-2017
13:35:57
1,158
1554.00
XLON
875412
20-Apr-2017
13:35:33
732
1555.00
XLON
874776
20-Apr-2017
13:35:33
4,183
1555.00
XLON
874774
20-Apr-2017
13:29:29
141
1555.00
XLON
858569
20-Apr-2017
13:29:29
500
1555.00
XLON
858567
20-Apr-2017
13:29:29
500
1555.00
XLON
858565
20-Apr-2017
13:29:29
127
1555.00
XLON
858557
20-Apr-2017
13:29:29
3,455
1555.00
XLON
858559
20-Apr-2017
13:29:29
770
1555.00
XLON
858561
20-Apr-2017
13:29:29
753
1555.00
XLON
858563
20-Apr-2017
13:29:29
3,548
1555.00
XLON
858555
20-Apr-2017
13:23:06
759
1554.00
XLON
850243
20-Apr-2017
13:23:06
900
1554.00
XLON
850241
20-Apr-2017
13:07:33
705
1552.00
XLON
833103
20-Apr-2017
13:07:33
628
1552.00
XLON
833101
20-Apr-2017
13:07:07
724
1552.00
XLON
832713
20-Apr-2017
13:06:37
443
1552.00
XLON
832251
20-Apr-2017
13:06:26
124
1552.00
XLON
832021
20-Apr-2017
13:01:15
577
1552.00
XLON
826119
20-Apr-2017
13:01:15
100
1552.00
XLON
826117
20-Apr-2017
13:01:15
764
1552.00
XLON
826115
20-Apr-2017
13:00:10
500
1552.00
XLON
824770
20-Apr-2017
13:00:10
421
1552.00
XLON
824768
20-Apr-2017
13:00:10
42
1552.00
XLON
824774
20-Apr-2017
13:00:10
500
1552.00
XLON
824772
20-Apr-2017
12:55:58
674
1552.00
XLON
820501
20-Apr-2017
12:55:58
82
1552.00
XLON
820499
20-Apr-2017
12:55:00
693
1552.00
XLON
819616
20-Apr-2017
12:55:00
771
1552.00
XLON
819614
20-Apr-2017
12:52:31
669
1553.00
XLON
817156
20-Apr-2017
12:49:53
765
1553.00
XLON
814501
20-Apr-2017
12:49:53
757
1553.00
XLON
814499
20-Apr-2017
12:48:09
804
1554.00
XLON
812685
20-Apr-2017
12:48:09
450
1554.00
XLON
812679
20-Apr-2017
12:48:09
467
1554.00
XLON
812681
20-Apr-2017
12:48:09
132
1554.00
XLON
812683
20-Apr-2017
12:44:17
889
1554.00
XLON
808276
20-Apr-2017
12:42:42
1,044
1554.00
XLON
806489
20-Apr-2017
12:42:42
1,118
1554.00
XLON
806487
20-Apr-2017
12:42:42
1,167
1554.00
XLON
806485
20-Apr-2017
12:42:42
36
1554.00
XLON
806483
20-Apr-2017
12:42:37
270
1554.00
XLON
806449
20-Apr-2017
12:34:29
7
1554.00
XLON
797903
20-Apr-2017
12:34:29
670
1554.00
XLON
797901
20-Apr-2017
12:33:29
1,171
1554.00
XLON
796885
20-Apr-2017
12:32:26
734
1554.00
XLON
795619
20-Apr-2017
12:32:26
233
1554.00
XLON
795617
20-Apr-2017
12:32:26
2,549
1554.00
XLON
795621
20-Apr-2017
12:32:26
245
1554.00
XLON
795623
20-Apr-2017
12:24:56
559
1554.00
XLON
787592
20-Apr-2017
12:24:56
2,961
1554.00
XLON
787590
20-Apr-2017
12:14:37
688
1552.00
XLON
777257
20-Apr-2017
12:13:23
129
1553.00
XLON
775825
20-Apr-2017
12:13:23
798
1553.00
XLON
775823
20-Apr-2017
12:13:23
406
1553.00
XLON
775821
20-Apr-2017
12:12:18
100
1553.00
XLON
775082
20-Apr-2017
12:12:18
1,183
1553.00
XLON
775080
20-Apr-2017
12:12:18
338
1553.00
XLON
775078
20-Apr-2017
12:12:18
651
1553.00
XLON
775084
20-Apr-2017
12:12:18
85
1553.00
XLON
775086
20-Apr-2017
12:12:18
679
1553.00
XLON
775088
20-Apr-2017
12:12:18
1,500
1553.00
XLON
775076
20-Apr-2017
12:00:58
4,144
1553.00
XLON
764715
20-Apr-2017
11:48:11
658
1551.00
XLON
754309
20-Apr-2017
11:48:11
681
1551.00
XLON
754307
20-Apr-2017
11:48:06
99
1551.00
XLON
754273
20-Apr-2017
11:47:54
1,470
1551.00
XLON
754137
20-Apr-2017
11:46:58
4,950
1552.00
XLON
753380
20-Apr-2017
11:45:06
388
1552.00
XLON
752053
20-Apr-2017
11:45:06
333
1552.00
XLON
752051
20-Apr-2017
11:43:06
80
1552.00
XLON
750648
20-Apr-2017
11:43:06
250
1552.00
XLON
750650
20-Apr-2017
11:43:06
532
1552.00
XLON
750652
20-Apr-2017
11:24:41
984
1551.00
XLON
737632
20-Apr-2017
11:24:41
410
1551.00
XLON
737630
20-Apr-2017
11:20:09
959
1550.00
XLON
734200
20-Apr-2017
11:19:49
1,641
1550.00
XLON
733991
20-Apr-2017
11:15:19
384
1550.00
XLON
730825
20-Apr-2017
11:15:19
668
1550.00
XLON
730823
20-Apr-2017
11:15:19
258
1550.00
XLON
730821
20-Apr-2017
11:15:19
1,207
1550.00
XLON
730819
20-Apr-2017
11:10:51
1,245
1551.00
XLON
727890
20-Apr-2017
11:10:51
1,466
1551.00
XLON
727888
20-Apr-2017
11:10:51
284
1551.00
XLON
727886
20-Apr-2017
11:10:51
424
1551.00
XLON
727884
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: 
20 April 2017 
Number of ordinary shares purchased:
207,051
Volume weighted average price paid per share ():
17.6187
Disaggregated Information 
Transaction Date 
Transaction Time
Volume
Price ()
Platform Code
MatchId
20-Apr-2017
15:28:00
295
17.66
XAMS
1129454
20-Apr-2017
15:28:00
400
17.66
XAMS
1129452
20-Apr-2017
15:27:40
400
17.655
XAMS
1128823
20-Apr-2017
15:27:31
786
17.655
XAMS
1128336
20-Apr-2017
15:27:31
300
17.655
XAMS
1128332
20-Apr-2017
15:27:31
4
17.655
XAMS
1128330
20-Apr-2017
15:27:31
1329
17.655
XAMS
1128328
20-Apr-2017
15:27:31
892
17.655
XAMS
1128326
20-Apr-2017
15:26:04
711
17.655
XAMS
1124645
20-Apr-2017
15:26:04
710
17.655
XAMS
1124638
20-Apr-2017
15:26:04
736
17.655
XAMS
1124636
20-Apr-2017
15:26:00
162
17.655
XAMS
1124370
20-Apr-2017
15:24:45
746
17.665
XAMS
1119843
20-Apr-2017
15:24:45
398
17.665
XAMS
1119803
20-Apr-2017
15:24:45
400
17.665
XAMS
1119798
20-Apr-2017
15:24:45
161
17.665
XAMS
1119796
20-Apr-2017
15:24:45
347
17.665
XAMS
1119759
20-Apr-2017
15:24:45
399
17.665
XAMS
1119757
20-Apr-2017
15:24:45
358
17.665
XAMS
1119755
20-Apr-2017
15:24:45
384
17.665
XAMS
1119753
20-Apr-2017
15:24:04
501
17.655
XAMS
1117491
20-Apr-2017
15:24:03
797
17.655
XAMS
1117475
20-Apr-2017
15:24:03
891
17.655
XAMS
1117473
20-Apr-2017
15:24:03
1682
17.655
XAMS
1117468
20-Apr-2017
15:20:53
675
17.66
XAMS
1107580
20-Apr-2017
15:20:53
296
17.66
XAMS
1107575
20-Apr-2017
15:20:53
46
17.66
XAMS
1107577
20-Apr-2017
15:20:53
1000
17.66
XAMS
1107505
20-Apr-2017
15:20:53
400
17.66
XAMS
1107501
20-Apr-2017
15:20:53
733
17.66
XAMS
1107449
20-Apr-2017
15:20:53
1345
17.66
XAMS
1107447
20-Apr-2017
15:20:38
309
17.665
XAMS
1106414
20-Apr-2017
15:20:38
400
17.665
XAMS
1106412
20-Apr-2017
15:20:38
653
17.665
XAMS
1106410
20-Apr-2017
15:17:31
683
17.655
XAMS
1095008
20-Apr-2017
15:17:26
400
17.66
XAMS
1094759
20-Apr-2017
15:17:26
354
17.66
XAMS
1094763
20-Apr-2017
15:17:26
400
17.66
XAMS
1094761
20-Apr-2017
15:17:26
1039
17.66
XAMS
1094726
20-Apr-2017
15:17:26
719
17.66
XAMS
1094724
20-Apr-2017
15:15:52
981
17.665
XAMS
1090013
20-Apr-2017
15:15:52
596
17.665
XAMS
1089963
20-Apr-2017
15:15:52
400
17.665
XAMS
1089961
20-Apr-2017
15:15:52
400
17.665
XAMS
1089959
20-Apr-2017
15:15:52
400
17.665
XAMS
1089957
20-Apr-2017
15:15:52
718
17.665
XAMS
1089929
20-Apr-2017
15:15:52
1169
17.665
XAMS
1089927
20-Apr-2017
15:12:49
820
17.66
XAMS
1080805
20-Apr-2017
15:12:30
400
17.655
XAMS
1079924
20-Apr-2017
15:12:30
514
17.655
XAMS
1079928
20-Apr-2017
15:12:30
400
17.655
XAMS
1079926
20-Apr-2017
15:12:30
62
17.655
XAMS
1079912
20-Apr-2017
15:12:30
701
17.655
XAMS
1079914
20-Apr-2017
15:12:30
499
17.655
XAMS
1079910
20-Apr-2017
15:12:30
104
17.655
XAMS
1079908
20-Apr-2017
15:11:40
727
17.655
XAMS
1077828
20-Apr-2017
15:11:40
707
17.655
XAMS
1077826
20-Apr-2017
15:11:40
1374
17.655
XAMS
1077824
20-Apr-2017
15:11:31
169
17.66
XAMS
1077315
20-Apr-2017
15:11:31
246
17.66
XAMS
1077317
20-Apr-2017
15:11:31
312
17.66
XAMS
1077313
20-Apr-2017
15:10:21
45
17.66
XAMS
1074311
20-Apr-2017
15:10:21
400
17.66
XAMS
1074309
20-Apr-2017
15:10:21
200
17.66
XAMS
1074307
20-Apr-2017
15:10:21
400
17.66
XAMS
1074305
20-Apr-2017
15:10:21
400
17.66
XAMS
1074303
20-Apr-2017
15:10:21
140
17.66
XAMS
1074301
20-Apr-2017
15:10:21
700
17.66
XAMS
1074299
20-Apr-2017
15:10:21
400
17.66
XAMS
1074297
20-Apr-2017
15:03:44
269
17.645
XAMS
1057953
20-Apr-2017
15:03:44
305
17.645
XAMS
1057956
20-Apr-2017
15:03:44
131
17.645
XAMS
1057951
20-Apr-2017
15:03:44
6
17.645
XAMS
1057894
20-Apr-2017
15:03:44
736
17.645
XAMS
1057892
20-Apr-2017
15:03:44
774
17.645
XAMS
1057879
20-Apr-2017
15:03:44
300
17.645
XAMS
1057876
20-Apr-2017
15:03:44
236
17.645
XAMS
1057873
20-Apr-2017
15:03:44
432
17.645
XAMS
1057871
20-Apr-2017
15:03:44
400
17.645
XAMS
1057862
20-Apr-2017
15:01:53
783
17.65
XAMS
1053818
20-Apr-2017
15:01:53
45
17.65
XAMS
1053816
20-Apr-2017
15:01:53
619
17.65
XAMS
1053813
20-Apr-2017
15:01:38
336
17.65
XAMS
1053360
20-Apr-2017
15:01:01
667
17.655
XAMS
1051904
20-Apr-2017
15:01:01
736
17.655
XAMS
1051902
20-Apr-2017
15:00:37
1398
17.66
XAMS
1051007
20-Apr-2017
15:00:37
724
17.66
XAMS
1051005
20-Apr-2017
15:00:18
26
17.665
XAMS
1049272
20-Apr-2017
15:00:18
400
17.665
XAMS
1049270
20-Apr-2017
15:00:18
400
17.665
XAMS
1049268
20-Apr-2017
15:00:18
400
17.665
XAMS
1049266
20-Apr-2017
15:00:06
823
17.665
XAMS
1048069
20-Apr-2017
14:59:58
704
17.665
XAMS
1046888
20-Apr-2017
14:56:55
55
17.645
XAMS
1039067
20-Apr-2017
14:56:55
828
17.645
XAMS
1039065
20-Apr-2017
14:53:52
749
17.645
XAMS
1033122
20-Apr-2017
14:53:52
514
17.645
XAMS
1033120
20-Apr-2017
14:53:51
200
17.645
XAMS
1033117
20-Apr-2017
14:52:14
260
17.645
XAMS
1029778
20-Apr-2017
14:52:14
508
17.645
XAMS
1029776
20-Apr-2017
14:52:14
57
17.645
XAMS
1029757
20-Apr-2017
14:52:14
728
17.645
XAMS
1029754
20-Apr-2017
14:52:14
290
17.645
XAMS
1029752
20-Apr-2017
14:52:14
200
17.645
XAMS
1029748
20-Apr-2017
14:52:08
736
17.645
XAMS
1029547
20-Apr-2017
14:51:24
788
17.65
XAMS
1028286
20-Apr-2017
14:51:24
980
17.65
XAMS
1028288
20-Apr-2017
14:48:24
200
17.64
XAMS
1021714
20-Apr-2017
14:48:24
200
17.64
XAMS
1021712
20-Apr-2017
14:47:21
909
17.645
XAMS
1019571
20-Apr-2017
14:47:21
851
17.645
XAMS
1019534
20-Apr-2017
14:46:05
500
17.64
XAMS
1016867
20-Apr-2017
14:45:29
1147
17.645
XAMS
1015378
20-Apr-2017
14:45:16
182
17.65
XAMS
1014979
20-Apr-2017
14:45:16
430
17.65
XAMS
1014977
20-Apr-2017
14:45:16
509
17.65
XAMS
1014975
20-Apr-2017
14:45:16
139
17.65
XAMS
1014970
20-Apr-2017
14:45:16
442
17.65
XAMS
1014973
20-Apr-2017
14:45:16
713
17.65
XAMS
1014968
20-Apr-2017
14:45:16
125
17.65
XAMS
1014964
20-Apr-2017
14:45:16
717
17.65
XAMS
1014962
20-Apr-2017
14:45:16
913
17.65
XAMS
1014966
20-Apr-2017
14:39:50
108
17.64
XAMS
1002501
20-Apr-2017
14:39:50
586
17.64
XAMS
1002499
20-Apr-2017
14:39:50
150
17.64
XAMS
1002497
20-Apr-2017
14:39:50
603
17.64
XAMS
1002495
20-Apr-2017
14:39:21
758
17.645
XAMS
1001575
20-Apr-2017
14:39:21
225
17.645
XAMS
1001573
20-Apr-2017
14:39:21
33
17.645
XAMS
1001577
20-Apr-2017
14:39:21
647
17.645
XAMS
1001555
20-Apr-2017
14:38:57
265
17.65
XAMS
1000737
20-Apr-2017
14:38:57
400
17.65
XAMS
1000735
20-Apr-2017
14:38:57
751
17.65
XAMS
1000733
20-Apr-2017
14:38:57
430
17.65
XAMS
1000731
20-Apr-2017
14:38:57
531
17.65
XAMS
1000729
20-Apr-2017
14:38:57
24
17.65
XAMS
1000727
20-Apr-2017
14:37:13
732
17.65
XAMS
997575
20-Apr-2017
14:37:13
854
17.65
XAMS
997571
20-Apr-2017
14:37:13
309
17.65
XAMS
997569
20-Apr-2017
14:37:13
462
17.65
XAMS
997567
20-Apr-2017
14:36:41
162
17.65
XAMS
996552
20-Apr-2017
14:36:41
430
17.65
XAMS
996550
20-Apr-2017
14:36:41
400
17.65
XAMS
996548
20-Apr-2017
14:36:41
410
17.65
XAMS
996546
20-Apr-2017
14:36:41
669
17.65
XAMS
996544
20-Apr-2017
14:36:41
156
17.65
XAMS
996542
20-Apr-2017
14:36:41
795
17.65
XAMS
996540
20-Apr-2017
14:34:06
640
17.645
XAMS
991543
20-Apr-2017
14:34:06
666
17.645
XAMS
991541
20-Apr-2017
14:34:06
2763
17.645
XAMS
991539
20-Apr-2017
14:27:21
199
17.63
XAMS
977979
20-Apr-2017
14:27:21
200
17.63
XAMS
977977
20-Apr-2017
14:27:14
400
17.63
XAMS
977803
20-Apr-2017
14:27:14
150
17.63
XAMS
977801
20-Apr-2017
14:27:14
286
17.63
XAMS
977799
20-Apr-2017
14:27:14
350
17.63
XAMS
977797
20-Apr-2017
14:25:53
389
17.63
XAMS
974987
20-Apr-2017
14:25:53
534
17.63
XAMS
974985
20-Apr-2017
14:25:36
838
17.635
XAMS
974529
20-Apr-2017
14:24:39
782
17.64
XAMS
971341
20-Apr-2017
14:24:39
400
17.64
XAMS
971339
20-Apr-2017
14:24:39
1302
17.64
XAMS
971333
20-Apr-2017
14:24:39
743
17.64
XAMS
971335
20-Apr-2017
14:24:39
28
17.64
XAMS
971337
20-Apr-2017
14:21:18
1292
17.64
XAMS
964356
20-Apr-2017
14:20:46
690
17.635
XAMS
963246
20-Apr-2017
14:18:58
27
17.635
XAMS
959769
20-Apr-2017
14:18:58
400
17.635
XAMS
959767
20-Apr-2017
14:18:58
459
17.635
XAMS
959765
20-Apr-2017
14:18:58
400
17.635
XAMS
959763
20-Apr-2017
14:18:58
33
17.635
XAMS
959745
20-Apr-2017
14:18:58
1219
17.635
XAMS
959743
20-Apr-2017
14:18:58
703
17.635
XAMS
959741
20-Apr-2017
14:18:58
392
17.635
XAMS
959739
20-Apr-2017
14:16:52
756
17.63
XAMS
955576
20-Apr-2017
14:14:53
500
17.625
XAMS
951877
20-Apr-2017
14:13:01
735
17.61
XAMS
948291
20-Apr-2017
14:12:43
341
17.615
XAMS
947780
20-Apr-2017
14:12:43
370
17.615
XAMS
947778
20-Apr-2017
14:12:43
478
17.615
XAMS
947776
20-Apr-2017
14:12:43
179
17.615
XAMS
947774
20-Apr-2017
14:12:43
656
17.615
XAMS
947772
20-Apr-2017
14:12:14
15
17.62
XAMS
946659
20-Apr-2017
14:12:14
285
17.62
XAMS
946647
20-Apr-2017
14:12:14
318
17.62
XAMS
946644
20-Apr-2017
14:12:14
133
17.62
XAMS
946641
20-Apr-2017
14:11:23
227
17.615
XAMS
944749
20-Apr-2017
14:09:52
758
17.615
XAMS
940986
20-Apr-2017
14:09:07
230
17.615
XAMS
939235
20-Apr-2017
14:08:48
566
17.615
XAMS
938410
20-Apr-2017
14:08:48
37
17.615
XAMS
938407
20-Apr-2017
14:08:29
840
17.615
XAMS
937797
20-Apr-2017
14:08:29
273
17.615
XAMS
937795
20-Apr-2017
14:08:28
518
17.615
XAMS
937767
20-Apr-2017
14:06:16
777
17.605
XAMS
933441
20-Apr-2017
14:06:16
145
17.605
XAMS
933439
20-Apr-2017
14:06:16
580
17.605
XAMS
933435
20-Apr-2017
14:06:16
735
17.605
XAMS
933433
20-Apr-2017
14:04:22
608
17.6
XAMS
929549
20-Apr-2017
14:03:02
400
17.6
XAMS
927217
20-Apr-2017
14:03:02
283
17.6
XAMS
927215
20-Apr-2017
14:03:02
691
17.6
XAMS
927208
20-Apr-2017
14:00:51
711
17.595
XAMS
923589
20-Apr-2017
14:00:46
527
17.6
XAMS
923397
20-Apr-2017
14:00:46
196
17.6
XAMS
923395
20-Apr-2017
14:00:46
59
17.6
XAMS
923393
20-Apr-2017
13:59:14
640
17.595
XAMS
919249
20-Apr-2017
13:59:12
821
17.6
XAMS
919176
20-Apr-2017
13:59:12
766
17.605
XAMS
919166
20-Apr-2017
13:56:50
470
17.6
XAMS
915105
20-Apr-2017
13:56:50
300
17.6
XAMS
915107
20-Apr-2017
13:56:50
117
17.6
XAMS
915103
20-Apr-2017
13:56:50
800
17.6
XAMS
915101
20-Apr-2017
13:56:04
960
17.605
XAMS
913616
20-Apr-2017
13:54:59
944
17.6
XAMS
911689
20-Apr-2017
13:53:53
835
17.605
XAMS
909533
20-Apr-2017
13:52:23
742
17.605
XAMS
906566
20-Apr-2017
13:50:05
667
17.6
XAMS
902072
20-Apr-2017
13:49:32
654
17.6
XAMS
900973
20-Apr-2017
13:47:57
698
17.605
XAMS
897617
20-Apr-2017
13:47:57
271
17.605
XAMS
897612
20-Apr-2017
13:47:57
736
17.605
XAMS
897614
20-Apr-2017
13:47:42
960
17.605
XAMS
897087
20-Apr-2017
13:47:41
701
17.61
XAMS
897074
20-Apr-2017
13:47:41
657
17.61
XAMS
897072
20-Apr-2017
13:47:27
57
17.61
XAMS
896613
20-Apr-2017
13:47:17
355
17.61
XAMS
896372
20-Apr-2017
13:47:16
272
17.61
XAMS
896341
20-Apr-2017
13:47:16
728
17.61
XAMS
896339
20-Apr-2017
13:46:40
1412
17.615
XAMS
895385
20-Apr-2017
13:46:40
430
17.615
XAMS
895383
20-Apr-2017
13:46:40
986
17.615
XAMS
895381
20-Apr-2017
13:40:36
780
17.6
XAMS
885248
20-Apr-2017
13:40:36
700
17.6
XAMS
885250
20-Apr-2017
13:36:22
921
17.595
XAMS
876186
20-Apr-2017
13:36:22
1261
17.595
XAMS
876166
20-Apr-2017
13:36:22
44
17.595
XAMS
876164
20-Apr-2017
13:35:55
781
17.6
XAMS
875357
20-Apr-2017
13:35:55
694
17.6
XAMS
875355
20-Apr-2017
13:35:55
275
17.6
XAMS
875353
20-Apr-2017
13:31:06
664
17.59
XAMS
865641
20-Apr-2017
13:31:06
327
17.59
XAMS
865639
20-Apr-2017
13:30:55
1379
17.595
XAMS
864662
20-Apr-2017
13:30:53
621
17.6
XAMS
864622
20-Apr-2017
13:30:53
421
17.6
XAMS
864618
20-Apr-2017
13:30:53
16
17.6
XAMS
864620
20-Apr-2017
13:30:53
2818
17.6
XAMS
864616
20-Apr-2017
13:29:51
593
17.605
XAMS
859967
20-Apr-2017
13:29:51
400
17.605
XAMS
859965
20-Apr-2017
13:29:51
275
17.605
XAMS
859963
20-Apr-2017
13:28:46
312
17.605
XAMS
857566
20-Apr-2017
13:28:46
400
17.605
XAMS
857564
20-Apr-2017
13:27:01
714
17.59
XAMS
855064
20-Apr-2017
13:27:01
730
17.59
XAMS
855062
20-Apr-2017
13:24:45
400
17.585
XAMS
852294
20-Apr-2017
13:24:45
221
17.585
XAMS
852292
20-Apr-2017
13:18:34
804
17.565
XAMS
845103
20-Apr-2017
13:18:13
788
17.57
XAMS
844768
20-Apr-2017
13:18:13
772
17.57
XAMS
844766
20-Apr-2017
13:17:07
728
17.565
XAMS
843528
20-Apr-2017
13:17:07
774
17.565
XAMS
843526
20-Apr-2017
13:12:16
290
17.57
XAMS
838574
20-Apr-2017
13:12:16
477
17.57
XAMS
838572
20-Apr-2017
13:12:04
765
17.575
XAMS
838413
20-Apr-2017
13:12:04
6
17.575
XAMS
838411
20-Apr-2017
13:11:31
702
17.575
XAMS
838007
20-Apr-2017
13:11:31
655
17.575
XAMS
838005
20-Apr-2017
13:11:04
1239
17.58
XAMS
837444
20-Apr-2017
13:11:04
386
17.58
XAMS
837438
20-Apr-2017
13:07:34
691
17.575
XAMS
833119
20-Apr-2017
13:02:03
452
17.57
XAMS
827245
20-Apr-2017
13:02:03
317
17.57
XAMS
827243
20-Apr-2017
13:01:21
831
17.575
XAMS
826214
20-Apr-2017
13:01:21
32
17.575
XAMS
826212
20-Apr-2017
13:01:16
184
17.58
XAMS
826139
20-Apr-2017
13:01:16
542
17.58
XAMS
826137
20-Apr-2017
13:01:16
595
17.58
XAMS
826135
20-Apr-2017
13:01:16
143
17.58
XAMS
826133
20-Apr-2017
12:59:45
665
17.585
XAMS
824408
20-Apr-2017
12:56:11
773
17.59
XAMS
820733
20-Apr-2017
12:54:16
756
17.595
XAMS
818675
20-Apr-2017
12:54:14
678
17.595
XAMS
818640
20-Apr-2017
12:53:07
514
17.6
XAMS
817672
20-Apr-2017
12:53:07
172
17.6
XAMS
817670
20-Apr-2017
12:52:47
461
17.605
XAMS
817376
20-Apr-2017
12:52:47
207
17.605
XAMS
817374
20-Apr-2017
12:50:37
442
17.6
XAMS
815268
20-Apr-2017
12:50:18
112
17.6
XAMS
815041
20-Apr-2017
12:50:18
158
17.6
XAMS
815039
20-Apr-2017
12:48:40
753
17.605
XAMS
813201
20-Apr-2017
12:48:07
759
17.605
XAMS
812639
20-Apr-2017
12:48:07
672
17.615
XAMS
812632
20-Apr-2017
12:48:07
141
17.615
XAMS
812634
20-Apr-2017
12:48:03
631
17.615
XAMS
812585
20-Apr-2017
12:48:03
293
17.615
XAMS
812583
20-Apr-2017
12:48:03
400
17.615
XAMS
812581
20-Apr-2017
12:46:35
52
17.615
XAMS
811090
20-Apr-2017
12:44:32
169
17.62
XAMS
808571
20-Apr-2017
12:44:32
613
17.62
XAMS
808569
20-Apr-2017
12:44:32
161
17.62
XAMS
808567
20-Apr-2017
12:44:31
271
17.62
XAMS
808509
20-Apr-2017
12:44:29
710
17.62
XAMS
808476
20-Apr-2017
12:44:29
323
17.62
XAMS
808478
20-Apr-2017
12:44:27
60
17.62
XAMS
808427
20-Apr-2017
12:44:27
303
17.62
XAMS
808429
20-Apr-2017
12:44:27
531
17.62
XAMS
808425
20-Apr-2017
12:44:27
94
17.62
XAMS
808423
20-Apr-2017
12:44:27
550
17.62
XAMS
808421
20-Apr-2017
12:38:11
572
17.615
XAMS
801774
20-Apr-2017
12:38:11
1022
17.615
XAMS
801772
20-Apr-2017
12:36:39
2005
17.62
XAMS
800324
20-Apr-2017
12:32:04
854
17.62
XAMS
795249
20-Apr-2017
12:32:04
1360
17.62
XAMS
795247
20-Apr-2017
12:26:10
2916
17.61
XAMS
788733
20-Apr-2017
12:26:10
728
17.61
XAMS
788735
20-Apr-2017
12:26:10
952
17.61
XAMS
788731
20-Apr-2017
12:22:28
58
17.6
XAMS
785157
20-Apr-2017
12:22:28
639
17.6
XAMS
785155
20-Apr-2017
12:22:28
78
17.6
XAMS
785153
20-Apr-2017
12:22:28
400
17.6
XAMS
785151
20-Apr-2017
12:19:58
860
17.59
XAMS
782078
20-Apr-2017
12:18:48
669
17.585
XAMS
781064
20-Apr-2017
12:18:48
788
17.585
XAMS
781062
20-Apr-2017
12:18:45
400
17.59
XAMS
781027
20-Apr-2017
12:18:45
116
17.59
XAMS
781025
20-Apr-2017
12:18:45
947
17.59
XAMS
781029
20-Apr-2017
12:14:37
430
17.58
XAMS
777261
20-Apr-2017
12:14:37
355
17.58
XAMS
777263
20-Apr-2017
12:14:37
573
17.58
XAMS
777259
20-Apr-2017
12:14:37
800
17.58
XAMS
777255
20-Apr-2017
12:14:28
426
17.585
XAMS
776956
20-Apr-2017
12:14:28
600
17.585
XAMS
776954
20-Apr-2017
12:14:28
821
17.585
XAMS
776952
20-Apr-2017
12:13:23
880
17.59
XAMS
775819
20-Apr-2017
12:12:17
763
17.595
XAMS
775056
20-Apr-2017
12:09:27
852
17.59
XAMS
772216
20-Apr-2017
12:09:27
746
17.595
XAMS
772214
20-Apr-2017
12:02:05
699
17.575
XAMS
765492
20-Apr-2017
12:02:05
1478
17.575
XAMS
765490
20-Apr-2017
12:01:31
1799
17.58
XAMS
765135
20-Apr-2017
11:53:20
671
17.565
XAMS
757947
20-Apr-2017
11:53:20
564
17.565
XAMS
757945
20-Apr-2017
11:53:11
57
17.565
XAMS
757847
20-Apr-2017
11:52:20
1645
17.57
XAMS
757278
20-Apr-2017
11:47:53
500
17.56
XAMS
754108
20-Apr-2017
11:47:06
66
17.56
XAMS
753507
20-Apr-2017
11:46:58
314
17.565
XAMS
753384
20-Apr-2017
11:46:58
1829
17.565
XAMS
753382
20-Apr-2017
11:46:58
349
17.565
XAMS
753386
20-Apr-2017
11:45:06
15
17.565
XAMS
752055
20-Apr-2017
11:43:13
127
17.56
XAMS
750811
20-Apr-2017
11:43:13
941
17.56
XAMS
750809
20-Apr-2017
11:39:28
114
17.55
XAMS
747947
20-Apr-2017
11:33:11
725
17.555
XAMS
743438
20-Apr-2017
11:32:10
373
17.555
XAMS
742504
20-Apr-2017
11:32:10
93
17.555
XAMS
742502
20-Apr-2017
11:32:10
400
17.555
XAMS
742500
20-Apr-2017
11:31:49
500
17.555
XAMS
742239
20-Apr-2017
11:31:49
106
17.555
XAMS
742237
20-Apr-2017
11:31:44
805
17.56
XAMS
742175
20-Apr-2017
11:31:11
711
17.565
XAMS
741810
20-Apr-2017
11:28:10
755
17.565
XAMS
739884
20-Apr-2017
11:28:10
806
17.565
XAMS
739882
20-Apr-2017
11:22:38
767
17.56
XAMS
736017
20-Apr-2017
11:22:38
450
17.56
XAMS
736015
20-Apr-2017
11:22:38
319
17.56
XAMS
736013
20-Apr-2017
11:15:21
948
17.545
XAMS
730865
20-Apr-2017
11:15:19
657
17.55
XAMS
730833
20-Apr-2017
11:15:19
749
17.55
XAMS
730831
20-Apr-2017
11:15:19
849
17.55
XAMS
730829
20-Apr-2017
11:15:19
690
17.55
XAMS
730827

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