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

RelxAnnouncement

16/05/2017 17:15

RNS Number : 3427F
RELX PLC
16 May 2017
16 May 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 151,312 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1628.5166 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 72,042,755ordinary shares in treasury, and has 1,072,961,500 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 12,627,468 shares.
RELX NV announces that today it purchased through UBS Limited 134,722 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 18.2824per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 65,215,975ordinary shares in treasury, and has 955,999,004 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 12,011,597 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:  
16 May 2017 
Number of ordinary shares purchased:
151,312
Volume weighted average price paid per share (p):
1628.5166
Disaggregated information
Transaction Date 
Transaction Time
Volume
Price (p)
Platform Code
MatchId
16-May-2017
15:28:07
1,087
1637.00
XLON
1798693
16-May-2017
15:25:56
141
1637.00
XLON
1790885
16-May-2017
15:25:56
1,174
1637.00
XLON
1790887
16-May-2017
15:23:22
1,433
1638.00
XLON
1780370
16-May-2017
15:23:22
1,460
1638.00
XLON
1780368
16-May-2017
15:23:07
1,481
1639.00
XLON
1779364
16-May-2017
15:21:07
222
1639.00
XLON
1771603
16-May-2017
15:21:07
37
1639.00
XLON
1771601
16-May-2017
15:21:07
100
1639.00
XLON
1771599
16-May-2017
15:21:07
480
1639.00
XLON
1771597
16-May-2017
15:21:07
186
1639.00
XLON
1771595
16-May-2017
15:21:07
100
1639.00
XLON
1771593
16-May-2017
15:21:07
165
1639.00
XLON
1771591
16-May-2017
15:19:07
119
1639.00
XLON
1761765
16-May-2017
15:19:07
480
1639.00
XLON
1761763
16-May-2017
15:19:07
1,000
1639.00
XLON
1761761
16-May-2017
15:19:07
445
1639.00
XLON
1761759
16-May-2017
15:16:07
500
1639.00
XLON
1750541
16-May-2017
15:16:07
196
1639.00
XLON
1750537
16-May-2017
15:16:07
236
1639.00
XLON
1750539
16-May-2017
15:16:07
600
1639.00
XLON
1750543
16-May-2017
15:16:07
105
1639.00
XLON
1750547
16-May-2017
15:16:07
156
1639.00
XLON
1750545
16-May-2017
15:16:07
298
1639.00
XLON
1750535
16-May-2017
15:09:22
1,443
1638.00
XLON
1725912
16-May-2017
14:59:20
800
1639.00
XLON
1692496
16-May-2017
14:59:20
309
1639.00
XLON
1692494
16-May-2017
14:59:20
375
1639.00
XLON
1692492
16-May-2017
14:58:23
1,209
1639.00
XLON
1689625
16-May-2017
14:57:01
1,758
1639.00
XLON
1685738
16-May-2017
14:55:01
753
1640.00
XLON
1679776
16-May-2017
14:55:01
2,810
1640.00
XLON
1679778
16-May-2017
14:44:51
2,708
1637.00
XLON
1649483
16-May-2017
14:30:04
1,450
1636.00
XLON
1601817
16-May-2017
14:26:34
553
1637.00
XLON
1590738
16-May-2017
14:26:34
853
1637.00
XLON
1590736
16-May-2017
14:23:30
1,462
1637.00
XLON
1579628
16-May-2017
14:19:47
1,250
1638.00
XLON
1567702
16-May-2017
14:13:01
1,394
1639.00
XLON
1548210
16-May-2017
14:13:01
1,213
1639.00
XLON
1548208
16-May-2017
14:13:01
2,778
1639.00
XLON
1548206
16-May-2017
14:13:01
1,563
1639.00
XLON
1548204
16-May-2017
14:09:47
97
1640.00
XLON
1538622
16-May-2017
14:09:47
542
1640.00
XLON
1538620
16-May-2017
14:09:47
867
1640.00
XLON
1538624
16-May-2017
14:09:47
300
1640.00
XLON
1538618
16-May-2017
14:05:50
1,225
1640.00
XLON
1527641
16-May-2017
13:57:08
714
1638.00
XLON
1501427
16-May-2017
13:56:04
170
1638.00
XLON
1497409
16-May-2017
13:55:57
15
1638.00
XLON
1496932
16-May-2017
13:52:39
64
1638.00
XLON
1487652
16-May-2017
13:52:39
443
1638.00
XLON
1487650
16-May-2017
13:43:16
1,462
1638.00
XLON
1460515
16-May-2017
13:32:21
1,466
1638.00
XLON
1423482
16-May-2017
13:31:04
1,473
1638.00
XLON
1419527
16-May-2017
13:23:00
317
1637.00
XLON
1399778
16-May-2017
13:23:00
1,095
1637.00
XLON
1399780
16-May-2017
13:18:42
1,328
1637.00
XLON
1392756
16-May-2017
13:15:43
1,318
1636.00
XLON
1387242
16-May-2017
13:08:26
1,316
1635.00
XLON
1376028
16-May-2017
13:08:19
114
1635.00
XLON
1375910
16-May-2017
13:08:03
1,388
1636.00
XLON
1375540
16-May-2017
13:08:03
1,667
1636.00
XLON
1375538
16-May-2017
13:08:03
416
1636.00
XLON
1375536
16-May-2017
12:53:05
1,221
1634.00
XLON
1352720
16-May-2017
12:53:05
1,848
1634.00
XLON
1352718
16-May-2017
12:35:33
1,404
1633.00
XLON
1329731
16-May-2017
12:20:56
745
1633.00
XLON
1309831
16-May-2017
12:20:13
561
1633.00
XLON
1308512
16-May-2017
12:17:19
1,344
1635.00
XLON
1304420
16-May-2017
12:11:50
1,110
1635.00
XLON
1296833
16-May-2017
12:11:50
157
1635.00
XLON
1296831
16-May-2017
12:08:30
178
1636.00
XLON
1293031
16-May-2017
12:08:30
1,279
1636.00
XLON
1293029
16-May-2017
12:07:31
1,351
1637.00
XLON
1292092
16-May-2017
11:49:59
1,269
1634.00
XLON
1271438
16-May-2017
11:43:04
161
1633.00
XLON
1264192
16-May-2017
11:43:04
305
1633.00
XLON
1264190
16-May-2017
11:43:04
521
1633.00
XLON
1264188
16-May-2017
11:43:04
240
1633.00
XLON
1264186
16-May-2017
11:40:50
862
1633.00
XLON
1262086
16-May-2017
11:40:50
412
1633.00
XLON
1262084
16-May-2017
11:40:50
195
1633.00
XLON
1262082
16-May-2017
11:38:04
1,214
1633.00
XLON
1258829
16-May-2017
11:32:49
1,297
1630.00
XLON
1252917
16-May-2017
11:25:55
1,257
1631.00
XLON
1245493
16-May-2017
11:25:55
1,453
1631.00
XLON
1245491
16-May-2017
11:25:55
84
1631.00
XLON
1245489
16-May-2017
11:24:58
1,730
1631.00
XLON
1244419
16-May-2017
10:56:37
451
1625.00
XLON
1212326
16-May-2017
10:56:37
85
1625.00
XLON
1212324
16-May-2017
10:56:11
811
1625.00
XLON
1211898
16-May-2017
10:55:14
370
1625.00
XLON
1210812
16-May-2017
10:55:14
85
1625.00
XLON
1210814
16-May-2017
10:55:14
866
1625.00
XLON
1210810
16-May-2017
10:55:14
57
1625.00
XLON
1210808
16-May-2017
10:54:14
1,398
1625.00
XLON
1209767
16-May-2017
10:50:37
250
1623.00
XLON
1205374
16-May-2017
10:50:37
250
1623.00
XLON
1205372
16-May-2017
10:50:37
110
1623.00
XLON
1205376
16-May-2017
10:50:37
300
1623.00
XLON
1205368
16-May-2017
10:50:37
500
1623.00
XLON
1205370
16-May-2017
10:50:37
534
1623.00
XLON
1205365
16-May-2017
10:50:37
733
1623.00
XLON
1205363
16-May-2017
10:37:06
1,358
1623.00
XLON
1191286
16-May-2017
10:26:21
1,435
1623.00
XLON
1178072
16-May-2017
10:24:37
645
1624.00
XLON
1175774
16-May-2017
10:24:37
688
1624.00
XLON
1175772
16-May-2017
10:11:34
1,297
1623.00
XLON
1160945
16-May-2017
10:11:34
100
1623.00
XLON
1160936
16-May-2017
10:11:34
24
1623.00
XLON
1160938
16-May-2017
10:04:42
950
1623.00
XLON
1152374
16-May-2017
10:04:42
406
1623.00
XLON
1152372
16-May-2017
10:01:40
1,324
1623.00
XLON
1147368
16-May-2017
09:49:21
1,486
1622.00
XLON
1121295
16-May-2017
09:47:54
643
1623.00
XLON
1118467
16-May-2017
09:47:54
754
1623.00
XLON
1118465
16-May-2017
09:46:38
1,031
1623.00
XLON
1114993
16-May-2017
09:46:38
369
1623.00
XLON
1114991
16-May-2017
09:42:19
604
1623.00
XLON
1105342
16-May-2017
09:42:19
1,201
1623.00
XLON
1105340
16-May-2017
09:23:48
1,272
1621.00
XLON
1067106
16-May-2017
09:21:35
45
1621.00
XLON
1062753
16-May-2017
09:21:35
1,412
1621.00
XLON
1062745
16-May-2017
09:14:59
1,225
1619.00
XLON
1050130
16-May-2017
09:14:17
1,449
1619.00
XLON
1049087
16-May-2017
09:13:20
1,591
1619.00
XLON
1046998
16-May-2017
09:12:51
1,407
1619.00
XLON
1045972
16-May-2017
09:12:51
461
1619.00
XLON
1045970
16-May-2017
09:12:51
1,321
1619.00
XLON
1045968
16-May-2017
09:12:51
230
1619.00
XLON
1045974
16-May-2017
09:12:51
1,306
1619.00
XLON
1045976
16-May-2017
09:12:51
504
1619.00
XLON
1045978
16-May-2017
08:58:28
1,289
1620.00
XLON
1016830
16-May-2017
08:52:00
39
1618.00
XLON
1002458
16-May-2017
08:49:36
1,398
1619.00
XLON
995517
16-May-2017
08:49:26
1,518
1620.00
XLON
995038
16-May-2017
08:42:11
659
1617.00
XLON
974615
16-May-2017
08:42:11
735
1617.00
XLON
974613
16-May-2017
08:33:24
1,272
1616.00
XLON
951752
16-May-2017
08:27:30
1,404
1616.00
XLON
937499
16-May-2017
08:25:30
51
1618.00
XLON
932356
16-May-2017
08:25:30
1,339
1618.00
XLON
932354
16-May-2017
08:24:44
1,436
1619.00
XLON
930369
16-May-2017
08:20:20
896
1619.00
XLON
918771
16-May-2017
08:20:20
377
1619.00
XLON
918769
16-May-2017
08:10:54
1,263
1619.00
XLON
895933
16-May-2017
08:10:54
161
1619.00
XLON
895931
16-May-2017
08:07:25
1,263
1619.00
XLON
885695
16-May-2017
08:03:51
1,378
1619.00
XLON
876630
16-May-2017
07:58:21
1,240
1619.00
XLON
860069
16-May-2017
07:52:22
1,422
1621.00
XLON
838606
16-May-2017
07:49:27
478
1621.00
XLON
829780
16-May-2017
07:49:27
46
1621.00
XLON
829782
16-May-2017
07:49:27
838
1621.00
XLON
829778
16-May-2017
07:41:25
674
1620.00
XLON
804338
16-May-2017
07:41:25
789
1620.00
XLON
804336
16-May-2017
07:37:57
1,427
1620.00
XLON
793315
16-May-2017
07:35:38
1,220
1619.00
XLON
784460
16-May-2017
07:33:38
1,319
1620.00
XLON
777898
16-May-2017
07:32:23
806
1621.00
XLON
774279
16-May-2017
07:32:23
494
1621.00
XLON
774277
16-May-2017
07:32:18
1,385
1622.00
XLON
773980
16-May-2017
07:28:30
591
1621.00
XLON
762414
16-May-2017
07:28:30
600
1621.00
XLON
762416
16-May-2017
07:28:30
213
1621.00
XLON
762418
16-May-2017
07:20:22
1,304
1618.00
XLON
738089
16-May-2017
07:19:14
1,334
1618.00
XLON
734714
16-May-2017
07:15:03
1,455
1617.00
XLON
723268
16-May-2017
07:09:13
1,450
1617.00
XLON
708822
16-May-2017
07:06:00
575
1616.00
XLON
699686
16-May-2017
07:06:00
840
1616.00
XLON
699684
16-May-2017
07:03:40
1,306
1617.00
XLON
692778
16-May-2017
07:02:08
1,351
1615.00
XLON
688033
16-May-2017
07:01:06
1,037
1614.00
XLON
684510
16-May-2017
07:01:06
425
1614.00
XLON
684508
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: 
16 May 2017
Number of ordinary shares purchased:
134,722
Volume weighted average price paid per share ():
18.2824
Disaggregated Information 
Transaction Date 
Transaction Time
Volume
Price ()
Platform Code
MatchId
16-May-2017
15:27:43
937
18.39
XAMS
1797232
16-May-2017
15:26:55
5
18.39
XAMS
1794099
16-May-2017
15:26:54
300
18.39
XAMS
1794039
16-May-2017
15:26:54
10
18.39
XAMS
1794011
16-May-2017
15:26:54
311
18.39
XAMS
1794009
16-May-2017
15:26:00
198
18.395
XAMS
1791106
16-May-2017
15:25:57
464
18.395
XAMS
1790974
16-May-2017
15:25:56
1313
18.4
XAMS
1790889
16-May-2017
15:23:22
324
18.4
XAMS
1780392
16-May-2017
15:23:22
340
18.4
XAMS
1780388
16-May-2017
15:23:22
493
18.4
XAMS
1780385
16-May-2017
15:23:22
150
18.4
XAMS
1780383
16-May-2017
15:23:22
196
18.4
XAMS
1780380
16-May-2017
15:23:22
480
18.4
XAMS
1780376
16-May-2017
15:23:22
49
18.4
XAMS
1780374
16-May-2017
15:23:22
667
18.4
XAMS
1780372
16-May-2017
15:21:24
779
18.405
XAMS
1773016
16-May-2017
15:16:07
610
18.39
XAMS
1750519
16-May-2017
15:15:00
642
18.395
XAMS
1746119
16-May-2017
15:11:57
277
18.4
XAMS
1734483
16-May-2017
15:11:57
432
18.4
XAMS
1734481
16-May-2017
15:11:57
849
18.4
XAMS
1734479
16-May-2017
15:11:14
581
18.405
XAMS
1731567
16-May-2017
15:11:14
600
18.405
XAMS
1731565
16-May-2017
15:11:12
107
18.405
XAMS
1731497
16-May-2017
15:05:34
657
18.385
XAMS
1714398
16-May-2017
15:02:58
621
18.375
XAMS
1706848
16-May-2017
15:00:51
109
18.375
XAMS
1700370
16-May-2017
15:00:51
620
18.375
XAMS
1700368
16-May-2017
15:00:08
659
18.38
XAMS
1696459
16-May-2017
14:56:45
736
18.385
XAMS
1684999
16-May-2017
14:55:01
390
18.395
XAMS
1679774
16-May-2017
14:55:01
281
18.395
XAMS
1679772
16-May-2017
14:54:55
712
18.4
XAMS
1679544
16-May-2017
14:52:15
60
18.385
XAMS
1672607
16-May-2017
14:50:59
622
18.385
XAMS
1668784
16-May-2017
14:50:07
634
18.375
XAMS
1666241
16-May-2017
14:50:07
27
18.375
XAMS
1666239
16-May-2017
14:49:55
850
18.375
XAMS
1665452
16-May-2017
14:48:10
678
18.365
XAMS
1660245
16-May-2017
14:46:03
102
18.36
XAMS
1653766
16-May-2017
14:43:42
433
18.355
XAMS
1645712
16-May-2017
14:43:41
100
18.355
XAMS
1645693
16-May-2017
14:43:41
64
18.355
XAMS
1645691
16-May-2017
14:41:05
597
18.345
XAMS
1636095
16-May-2017
14:41:05
617
18.345
XAMS
1636090
16-May-2017
14:37:51
520
18.34
XAMS
1625659
16-May-2017
14:36:47
129
18.34
XAMS
1622861
16-May-2017
14:36:47
256
18.34
XAMS
1622855
16-May-2017
14:36:14
398
18.34
XAMS
1621465
16-May-2017
14:31:31
689
18.335
XAMS
1606181
16-May-2017
14:29:50
646
18.345
XAMS
1600956
16-May-2017
14:28:01
423
18.35
XAMS
1595201
16-May-2017
14:27:54
295
18.35
XAMS
1594933
16-May-2017
14:26:00
630
18.355
XAMS
1588547
16-May-2017
14:23:30
150
18.355
XAMS
1579630
16-May-2017
14:23:29
519
18.355
XAMS
1579562
16-May-2017
14:21:55
491
18.37
XAMS
1574243
16-May-2017
14:21:28
142
18.37
XAMS
1572868
16-May-2017
14:18:56
718
18.385
XAMS
1565178
16-May-2017
14:16:55
692
18.385
XAMS
1559464
16-May-2017
14:16:01
643
18.385
XAMS
1557350
16-May-2017
14:13:02
657
18.39
XAMS
1548317
16-May-2017
14:09:17
732
18.375
XAMS
1537312
16-May-2017
14:06:22
619
18.37
XAMS
1529193
16-May-2017
14:05:31
719
18.37
XAMS
1526452
16-May-2017
14:05:31
668
18.37
XAMS
1526450
16-May-2017
14:02:56
251
18.35
XAMS
1519328
16-May-2017
13:59:00
706
18.35
XAMS
1506838
16-May-2017
13:55:18
179
18.355
XAMS
1495382
16-May-2017
13:55:18
540
18.355
XAMS
1495380
16-May-2017
13:52:03
317
18.365
XAMS
1485627
16-May-2017
13:51:30
336
18.365
XAMS
1483877
16-May-2017
13:50:13
233
18.37
XAMS
1480336
16-May-2017
13:49:52
360
18.37
XAMS
1479346
16-May-2017
13:46:08
596
18.375
XAMS
1468674
16-May-2017
13:44:01
363
18.38
XAMS
1462735
16-May-2017
13:44:01
252
18.38
XAMS
1462733
16-May-2017
13:44:01
59
18.38
XAMS
1462731
16-May-2017
13:43:45
510
18.38
XAMS
1461816
16-May-2017
13:43:45
103
18.38
XAMS
1461814
16-May-2017
13:40:35
208
18.37
XAMS
1452917
16-May-2017
13:40:11
524
18.37
XAMS
1451402
16-May-2017
13:34:31
698
18.355
XAMS
1431015
16-May-2017
13:31:46
1
18.375
XAMS
1421469
16-May-2017
13:31:46
701
18.375
XAMS
1421467
16-May-2017
13:31:40
608
18.38
XAMS
1421138
16-May-2017
13:26:29
631
18.37
XAMS
1406160
16-May-2017
13:23:01
730
18.36
XAMS
1399829
16-May-2017
13:17:38
694
18.36
XAMS
1390760
16-May-2017
13:15:24
200
18.35
XAMS
1386762
16-May-2017
13:15:24
515
18.35
XAMS
1386760
16-May-2017
13:13:25
530
18.335
XAMS
1383164
16-May-2017
13:08:02
313
18.34
XAMS
1375485
16-May-2017
13:08:02
400
18.34
XAMS
1375483
16-May-2017
13:08:02
199
18.34
XAMS
1375472
16-May-2017
13:08:02
411
18.34
XAMS
1375470
16-May-2017
13:05:44
1085
18.34
XAMS
1371580
16-May-2017
13:03:02
820
18.33
XAMS
1367895
16-May-2017
12:53:05
712
18.305
XAMS
1352723
16-May-2017
12:51:32
151
18.31
XAMS
1350901
16-May-2017
12:51:32
519
18.31
XAMS
1350899
16-May-2017
12:46:37
38
18.315
XAMS
1344765
16-May-2017
12:46:37
592
18.315
XAMS
1344763
16-May-2017
12:41:12
605
18.32
XAMS
1337163
16-May-2017
12:36:57
244
18.31
XAMS
1331335
16-May-2017
12:36:53
329
18.31
XAMS
1331278
16-May-2017
12:36:53
126
18.31
XAMS
1331276
16-May-2017
12:32:59
705
18.305
XAMS
1325934
16-May-2017
12:31:59
633
18.305
XAMS
1324762
16-May-2017
12:25:41
123
18.295
XAMS
1315575
16-May-2017
12:25:41
580
18.295
XAMS
1315573
16-May-2017
12:20:56
231
18.3
XAMS
1309841
16-May-2017
12:20:56
250
18.3
XAMS
1309839
16-May-2017
12:20:56
177
18.3
XAMS
1309837
16-May-2017
12:17:44
596
18.315
XAMS
1304868
16-May-2017
12:17:44
63
18.315
XAMS
1304866
16-May-2017
12:13:01
75
18.315
XAMS
1298331
16-May-2017
12:12:39
581
18.315
XAMS
1297897
16-May-2017
12:09:47
637
18.335
XAMS
1294499
16-May-2017
12:07:38
693
18.355
XAMS
1292176
16-May-2017
12:06:04
483
18.36
XAMS
1290261
16-May-2017
12:06:03
205
18.36
XAMS
1290255
16-May-2017
12:06:03
24
18.36
XAMS
1290253
16-May-2017
12:05:00
697
18.335
XAMS
1289099
16-May-2017
12:01:54
7
18.315
XAMS
1285670
16-May-2017
12:01:54
101
18.315
XAMS
1285668
16-May-2017
12:01:54
625
18.315
XAMS
1285666
16-May-2017
11:56:50
10
18.3
XAMS
1278901
16-May-2017
11:56:50
702
18.3
XAMS
1278898
16-May-2017
11:52:36
605
18.3
XAMS
1274179
16-May-2017
11:50:15
506
18.315
XAMS
1271681
16-May-2017
11:50:15
99
18.315
XAMS
1271664
16-May-2017
11:42:04
713
18.32
XAMS
1263400
16-May-2017
11:39:46
715
18.32
XAMS
1260813
16-May-2017
11:38:04
707
18.315
XAMS
1258831
16-May-2017
11:36:18
720
18.305
XAMS
1256768
16-May-2017
11:32:48
729
18.27
XAMS
1252895
16-May-2017
11:26:03
680
18.285
XAMS
1245610
16-May-2017
11:23:16
649
18.285
XAMS
1242656
16-May-2017
11:20:05
684
18.29
XAMS
1239069
16-May-2017
11:15:50
639
18.285
XAMS
1234327
16-May-2017
11:15:50
599
18.29
XAMS
1234319
16-May-2017
11:14:54
675
18.285
XAMS
1233361
16-May-2017
11:10:18
596
18.28
XAMS
1228536
16-May-2017
11:09:22
359
18.27
XAMS
1227410
16-May-2017
11:09:22
266
18.27
XAMS
1227408
16-May-2017
11:01:12
647
18.255
XAMS
1217244
16-May-2017
11:00:45
694
18.26
XAMS
1216949
16-May-2017
10:55:14
607
18.23
XAMS
1210816
16-May-2017
10:54:14
673
18.23
XAMS
1209765
16-May-2017
10:54:14
887
18.23
XAMS
1209763
16-May-2017
10:53:22
618
18.235
XAMS
1208982
16-May-2017
10:51:27
171
18.195
XAMS
1206408
16-May-2017
10:51:27
426
18.195
XAMS
1206406
16-May-2017
10:46:35
679
18.19
XAMS
1201074
16-May-2017
10:43:01
643
18.195
XAMS
1197972
16-May-2017
10:37:08
618
18.195
XAMS
1191423
16-May-2017
10:36:47
699
18.2
XAMS
1190996
16-May-2017
10:35:18
595
18.205
XAMS
1189603
16-May-2017
10:24:37
658
18.2
XAMS
1175780
16-May-2017
10:20:51
681
18.195
XAMS
1170426
16-May-2017
10:18:57
645
18.195
XAMS
1168091
16-May-2017
10:11:34
594
18.2
XAMS
1160890
16-May-2017
10:09:41
349
18.205
XAMS
1158945
16-May-2017
10:09:41
357
18.205
XAMS
1158943
16-May-2017
10:05:10
668
18.21
XAMS
1152992
16-May-2017
10:03:52
638
18.21
XAMS
1150789
16-May-2017
09:55:50
648
18.205
XAMS
1135266
16-May-2017
09:49:21
593
18.195
XAMS
1121297
16-May-2017
09:46:35
604
18.205
XAMS
1114949
16-May-2017
09:42:25
662
18.2
XAMS
1105619
16-May-2017
09:40:08
129
18.195
XAMS
1101138
16-May-2017
09:40:08
26
18.195
XAMS
1101136
16-May-2017
09:36:46
736
18.195
XAMS
1094285
16-May-2017
09:30:11
687
18.18
XAMS
1079499
16-May-2017
09:25:56
369
18.185
XAMS
1070877
16-May-2017
09:25:56
232
18.185
XAMS
1070875
16-May-2017
09:23:16
631
18.19
XAMS
1065983
16-May-2017
09:21:35
20
18.195
XAMS
1062751
16-May-2017
09:21:35
400
18.195
XAMS
1062749
16-May-2017
09:21:35
281
18.195
XAMS
1062747
16-May-2017
09:15:20
276
18.165
XAMS
1050872
16-May-2017
09:15:20
346
18.165
XAMS
1050870
16-May-2017
09:13:21
638
18.17
XAMS
1047027
16-May-2017
09:07:55
330
18.175
XAMS
1037480
16-May-2017
09:07:55
305
18.175
XAMS
1037478
16-May-2017
09:02:36
614
18.175
XAMS
1026231
16-May-2017
09:00:39
623
18.175
XAMS
1022705
16-May-2017
08:57:51
592
18.185
XAMS
1015581
16-May-2017
08:54:11
634
18.17
XAMS
1007274
16-May-2017
08:51:23
7
18.185
XAMS
1001098
16-May-2017
08:51:20
639
18.185
XAMS
1001009
16-May-2017
08:49:35
523
18.19
XAMS
995471
16-May-2017
08:49:35
114
18.19
XAMS
995473
16-May-2017
08:49:30
786
18.195
XAMS
995205
16-May-2017
08:49:30
291
18.2
XAMS
995194
16-May-2017
08:49:30
322
18.2
XAMS
995192
16-May-2017
08:49:30
641
18.2
XAMS
995190
16-May-2017
08:45:09
1146
18.19
XAMS
983453
16-May-2017
08:36:30
735
18.17
XAMS
959440
16-May-2017
08:34:17
696
18.165
XAMS
953619
16-May-2017
08:33:22
609
18.17
XAMS
951697
16-May-2017
08:32:42
668
18.175
XAMS
949977
16-May-2017
08:27:20
310
18.19
XAMS
937100
16-May-2017
08:27:20
400
18.19
XAMS
937098
16-May-2017
08:25:18
649
18.205
XAMS
931845
16-May-2017
08:23:51
613
18.215
XAMS
928396
16-May-2017
08:23:31
152
18.215
XAMS
927582
16-May-2017
08:23:31
541
18.215
XAMS
927580
16-May-2017
08:20:49
682
18.2
XAMS
920305
16-May-2017
08:20:41
609
18.21
XAMS
919871
16-May-2017
08:15:32
278
18.215
XAMS
906243
16-May-2017
08:15:32
286
18.215
XAMS
906241
16-May-2017
08:14:42
65
18.215
XAMS
904263
16-May-2017
08:14:41
601
18.215
XAMS
904245
16-May-2017
08:11:58
599
18.22
XAMS
898309
16-May-2017
08:09:55
703
18.225
XAMS
893408
16-May-2017
08:07:21
635
18.225
XAMS
885570
16-May-2017
08:07:21
499
18.23
XAMS
885564
16-May-2017
08:07:00
219
18.23
XAMS
884398
16-May-2017
08:03:48
172
18.235
XAMS
876550
16-May-2017
08:03:48
500
18.235
XAMS
876548
16-May-2017
08:03:48
717
18.235
XAMS
876546
16-May-2017
07:56:12
700
18.225
XAMS
851925
16-May-2017
07:53:06
735
18.235
XAMS
840908
16-May-2017
07:52:23
710
18.26
XAMS
838610
16-May-2017
07:48:34
653
18.26
XAMS
827191
16-May-2017
07:48:22
616
18.27
XAMS
826516
16-May-2017
07:48:21
728
18.275
XAMS
826401
16-May-2017
07:45:27
620
18.245
XAMS
817288
16-May-2017
07:45:02
700
18.25
XAMS
815812
16-May-2017
07:41:05
146
18.24
XAMS
803305
16-May-2017
07:41:05
589
18.24
XAMS
803303
16-May-2017
07:38:56
731
18.24
XAMS
796291
16-May-2017
07:37:57
114
18.24
XAMS
793313
16-May-2017
07:37:57
539
18.24
XAMS
793311
16-May-2017
07:37:37
726
18.245
XAMS
792184
16-May-2017
07:33:59
220
18.235
XAMS
779034
16-May-2017
07:33:59
500
18.235
XAMS
779032
16-May-2017
07:33:10
731
18.25
XAMS
776543
16-May-2017
07:32:20
124
18.26
XAMS
774138
16-May-2017
07:32:20
598
18.26
XAMS
774136
16-May-2017
07:28:26
715
18.255
XAMS
762283
16-May-2017
07:28:09
651
18.26
XAMS
761534
16-May-2017
07:25:29
308
18.24
XAMS
753774
16-May-2017
07:25:29
362
18.24
XAMS
753772
16-May-2017
07:25:27
676
18.245
XAMS
753647
16-May-2017
07:22:12
617
18.24
XAMS
743195
16-May-2017
07:22:12
90
18.24
XAMS
743193
16-May-2017
07:20:21
231
18.23
XAMS
738076
16-May-2017
07:20:21
446
18.23
XAMS
738074
16-May-2017
07:18:27
489
18.225
XAMS
732913
16-May-2017
07:18:25
150
18.225
XAMS
732791
16-May-2017
07:18:22
622
18.225
XAMS
732669
16-May-2017
07:18:14
632
18.23
XAMS
732254
16-May-2017
07:15:50
265
18.22
XAMS
725609
16-May-2017
07:15:50
400
18.22
XAMS
725607
16-May-2017
07:15:13
430
18.22
XAMS
723671
16-May-2017
07:14:48
220
18.22
XAMS
722634
16-May-2017
07:12:19
466
18.22
XAMS
716886
16-May-2017
07:12:19
267
18.22
XAMS
716884
16-May-2017
07:10:47
613
18.215
XAMS
712584
16-May-2017
07:10:05
593
18.22
XAMS
711040
16-May-2017
07:09:09
734
18.22
XAMS
708618
16-May-2017
07:07:43
709
18.21
XAMS
704894
16-May-2017
07:05:54
625
18.215
XAMS
699382
16-May-2017
07:05:50
8
18.22
XAMS
699264
16-May-2017
07:05:50
639
18.22
XAMS
699262
16-May-2017
07:04:25
600
18.22
XAMS
695018
16-May-2017
07:04:25
687
18.225
XAMS
695016
16-May-2017
07:03:40
712
18.215
XAMS
692776
16-May-2017
07:02:29
115
18.195
XAMS
689325
16-May-2017
07:02:29
503
18.195
XAMS
689323
16-May-2017
07:01:06
700
18.19
XAMS
684506
16-May-2017
07:01:05
697
18.2
XAMS
684441
16-May-2017
07:01:01
652
18.205
XAMS
684106
16-May-2017
07:01:01
525
18.21
XAMS
684104
16-May-2017
07:01:01
202
18.21
XAMS
684080
16-May-2017
07:01:01
614
18.21
XAMS
684078

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