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

RelxAnnouncement

18/05/2017 17:30

RNS Number : 6030F
RELX PLC
18 May 2017
18 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 149,833 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1612.0180 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 72,342,641ordinary shares in treasury, and has 1,072,665,449 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 12,927,354 shares.
RELX NV announces that today it purchased through UBS Limited 133,406 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 18.0991per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 65,482,982ordinary shares in treasury, and has 955,737,891 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 12,278,604 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:  
18 May 2017
Number of ordinary shares purchased:
149,833
Volume weighted average price paid per share (p):
1612.0180
Disaggregated information
Transaction Date 
Transaction Time
Volume
Price (p)
Platform Code
MatchId
18-May-2017
15:28:44
33
1614.00
XLON
1804441
18-May-2017
15:28:44
39
1614.00
XLON
1804435
18-May-2017
15:28:44
317
1614.00
XLON
1804433
18-May-2017
15:28:44
1,000
1614.00
XLON
1804439
18-May-2017
15:28:44
501
1614.00
XLON
1804437
18-May-2017
15:28:44
53
1614.00
XLON
1804431
18-May-2017
15:26:39
1,286
1613.00
XLON
1797530
18-May-2017
15:26:39
766
1613.00
XLON
1797528
18-May-2017
15:26:39
1,290
1613.00
XLON
1797526
18-May-2017
15:23:59
460
1614.00
XLON
1787681
18-May-2017
15:23:59
995
1614.00
XLON
1787679
18-May-2017
15:17:44
2,198
1613.00
XLON
1764635
18-May-2017
15:15:44
501
1612.00
XLON
1756938
18-May-2017
15:15:30
19
1612.00
XLON
1756093
18-May-2017
15:15:16
604
1612.00
XLON
1755132
18-May-2017
15:14:17
290
1612.00
XLON
1751413
18-May-2017
15:08:22
1,467
1612.00
XLON
1729559
18-May-2017
15:07:29
2,096
1612.00
XLON
1726665
18-May-2017
15:03:55
1,287
1612.00
XLON
1716375
18-May-2017
14:58:39
1,376
1611.00
XLON
1698956
18-May-2017
14:52:50
232
1612.00
XLON
1682223
18-May-2017
14:52:50
1,162
1612.00
XLON
1682225
18-May-2017
14:49:14
1,323
1612.00
XLON
1670636
18-May-2017
14:39:56
1,349
1613.00
XLON
1638360
18-May-2017
14:38:28
1,173
1613.00
XLON
1632927
18-May-2017
14:38:28
24
1613.00
XLON
1632925
18-May-2017
14:29:51
1,443
1612.00
XLON
1604278
18-May-2017
14:28:31
1,342
1613.00
XLON
1599829
18-May-2017
14:24:52
900
1613.00
XLON
1585295
18-May-2017
14:24:52
404
1613.00
XLON
1585293
18-May-2017
14:18:37
1,302
1613.00
XLON
1564957
18-May-2017
14:15:37
1,341
1613.00
XLON
1555436
18-May-2017
14:13:15
1,232
1612.00
XLON
1547848
18-May-2017
14:04:49
1,415
1611.00
XLON
1519304
18-May-2017
13:57:34
1,270
1609.00
XLON
1490341
18-May-2017
13:51:43
1,342
1608.00
XLON
1469002
18-May-2017
13:46:33
1,240
1608.00
XLON
1446345
18-May-2017
13:45:07
1,466
1609.00
XLON
1442476
18-May-2017
13:42:06
1,247
1609.00
XLON
1434226
18-May-2017
13:35:48
956
1610.00
XLON
1413111
18-May-2017
13:35:48
204
1610.00
XLON
1413107
18-May-2017
13:35:48
71
1610.00
XLON
1413109
18-May-2017
13:33:13
262
1608.00
XLON
1401630
18-May-2017
13:33:12
476
1608.00
XLON
1401609
18-May-2017
13:29:30
1,417
1608.00
XLON
1387023
18-May-2017
13:23:00
1,341
1607.00
XLON
1373295
18-May-2017
13:18:15
965
1606.00
XLON
1363406
18-May-2017
13:18:15
352
1606.00
XLON
1363404
18-May-2017
13:14:05
528
1607.00
XLON
1353902
18-May-2017
13:14:05
562
1607.00
XLON
1353900
18-May-2017
13:14:05
139
1607.00
XLON
1353898
18-May-2017
13:03:16
1,251
1606.00
XLON
1332272
18-May-2017
12:55:15
758
1606.00
XLON
1318558
18-May-2017
12:53:50
694
1606.00
XLON
1316186
18-May-2017
12:51:12
1,263
1607.00
XLON
1310062
18-May-2017
12:50:31
1,255
1608.00
XLON
1308538
18-May-2017
12:38:28
1,384
1606.00
XLON
1286773
18-May-2017
12:38:06
434
1606.00
XLON
1285687
18-May-2017
12:38:06
550
1606.00
XLON
1285685
18-May-2017
12:38:06
444
1606.00
XLON
1285683
18-May-2017
12:32:24
192
1606.00
XLON
1275027
18-May-2017
12:32:24
1,184
1606.00
XLON
1275029
18-May-2017
12:30:28
1,449
1606.00
XLON
1271379
18-May-2017
12:15:54
1,277
1605.00
XLON
1243220
18-May-2017
12:09:37
1,197
1606.00
XLON
1232898
18-May-2017
12:07:46
1,491
1606.00
XLON
1228597
18-May-2017
11:56:35
1,332
1607.00
XLON
1208418
18-May-2017
11:48:39
1,256
1609.00
XLON
1196943
18-May-2017
11:44:23
1,195
1608.00
XLON
1191065
18-May-2017
11:38:58
1,449
1607.00
XLON
1181815
18-May-2017
11:33:42
1,321
1608.00
XLON
1172088
18-May-2017
11:20:28
1,234
1608.00
XLON
1153116
18-May-2017
11:12:25
1,401
1607.00
XLON
1138941
18-May-2017
10:58:59
218
1608.00
XLON
1117752
18-May-2017
10:58:59
1,145
1608.00
XLON
1117750
18-May-2017
10:56:08
1,415
1609.00
XLON
1114104
18-May-2017
10:55:00
1,497
1609.00
XLON
1112564
18-May-2017
10:35:02
1,353
1607.00
XLON
1084652
18-May-2017
10:24:40
829
1607.00
XLON
1070108
18-May-2017
10:24:40
610
1607.00
XLON
1070106
18-May-2017
10:19:42
1,397
1608.00
XLON
1062867
18-May-2017
10:13:00
1,485
1607.00
XLON
1054041
18-May-2017
10:10:17
1,207
1607.00
XLON
1049216
18-May-2017
10:06:39
563
1607.00
XLON
1042652
18-May-2017
10:06:39
722
1607.00
XLON
1042654
18-May-2017
10:01:19
299
1606.00
XLON
1033386
18-May-2017
09:57:02
930
1605.00
XLON
1023132
18-May-2017
09:57:02
288
1605.00
XLON
1023130
18-May-2017
09:52:34
1,300
1605.00
XLON
1011776
18-May-2017
09:43:28
1,104
1605.00
XLON
988490
18-May-2017
09:43:28
243
1605.00
XLON
988488
18-May-2017
09:40:17
1,295
1606.00
XLON
981543
18-May-2017
09:28:18
375
1604.00
XLON
952033
18-May-2017
09:28:18
348
1604.00
XLON
952035
18-May-2017
09:28:18
746
1604.00
XLON
952031
18-May-2017
09:25:39
408
1605.00
XLON
945088
18-May-2017
09:22:33
386
1605.00
XLON
939111
18-May-2017
09:22:33
460
1605.00
XLON
939105
18-May-2017
09:22:33
2
1605.00
XLON
939103
18-May-2017
09:20:26
1,294
1605.00
XLON
934213
18-May-2017
09:10:24
1,391
1607.00
XLON
912690
18-May-2017
09:06:43
1,342
1609.00
XLON
903063
18-May-2017
09:00:08
30
1611.00
XLON
885867
18-May-2017
09:00:08
66
1611.00
XLON
885865
18-May-2017
09:00:08
1,291
1611.00
XLON
885863
18-May-2017
08:58:42
1,269
1611.00
XLON
882340
18-May-2017
08:53:39
1,247
1609.00
XLON
872923
18-May-2017
08:48:34
1,275
1610.00
XLON
860602
18-May-2017
08:43:42
1,467
1611.00
XLON
848927
18-May-2017
08:36:04
561
1612.00
XLON
828967
18-May-2017
08:36:04
796
1612.00
XLON
828965
18-May-2017
08:31:57
1,476
1613.00
XLON
818381
18-May-2017
08:30:00
762
1614.00
XLON
813489
18-May-2017
08:30:00
582
1614.00
XLON
813416
18-May-2017
08:30:00
113
1614.00
XLON
813414
18-May-2017
08:29:20
527
1614.00
XLON
810892
18-May-2017
08:29:20
810
1614.00
XLON
810890
18-May-2017
08:25:33
1,199
1613.00
XLON
801258
18-May-2017
08:20:53
288
1615.00
XLON
789436
18-May-2017
08:20:53
798
1615.00
XLON
789434
18-May-2017
08:20:53
179
1615.00
XLON
789432
18-May-2017
08:20:53
102
1615.00
XLON
789430
18-May-2017
08:17:45
1,376
1616.00
XLON
781184
18-May-2017
08:13:43
1,247
1616.00
XLON
770777
18-May-2017
08:12:19
1,227
1616.00
XLON
767345
18-May-2017
08:11:55
1,379
1617.00
XLON
766399
18-May-2017
08:08:58
1,576
1618.00
XLON
758397
18-May-2017
08:08:35
1,346
1618.00
XLON
757498
18-May-2017
07:58:59
1,334
1616.00
XLON
732758
18-May-2017
07:55:44
438
1617.00
XLON
721846
18-May-2017
07:55:44
783
1617.00
XLON
721844
18-May-2017
07:54:56
1,248
1618.00
XLON
719530
18-May-2017
07:51:36
1,433
1618.00
XLON
710123
18-May-2017
07:47:32
936
1619.00
XLON
697242
18-May-2017
07:47:32
301
1619.00
XLON
697244
18-May-2017
07:47:32
1,443
1619.00
XLON
697240
18-May-2017
07:45:51
1,202
1621.00
XLON
692202
18-May-2017
07:45:21
1,294
1622.00
XLON
690798
18-May-2017
07:43:38
1,382
1623.00
XLON
685959
18-May-2017
07:39:37
1,201
1622.00
XLON
674662
18-May-2017
07:39:37
283
1622.00
XLON
674660
18-May-2017
07:37:41
1,281
1622.00
XLON
669833
18-May-2017
07:37:41
1,398
1622.00
XLON
669831
18-May-2017
07:32:37
1,239
1617.00
XLON
657764
18-May-2017
07:31:57
10
1617.00
XLON
655965
18-May-2017
07:31:57
10
1617.00
XLON
655963
18-May-2017
07:31:37
1,259
1618.00
XLON
654526
18-May-2017
07:29:03
1,196
1617.00
XLON
646871
18-May-2017
07:27:15
1,460
1617.00
XLON
642033
18-May-2017
07:23:24
320
1617.00
XLON
632305
18-May-2017
07:23:24
902
1617.00
XLON
632303
18-May-2017
07:22:38
945
1617.00
XLON
630410
18-May-2017
07:22:38
498
1617.00
XLON
630408
18-May-2017
07:19:46
1,216
1619.00
XLON
623211
18-May-2017
07:16:20
1,238
1620.00
XLON
614809
18-May-2017
07:15:20
1,315
1620.00
XLON
612098
18-May-2017
07:14:16
193
1621.00
XLON
609014
18-May-2017
07:14:16
1,265
1621.00
XLON
609012
18-May-2017
07:13:09
1,355
1622.00
XLON
606294
18-May-2017
07:13:03
24
1622.00
XLON
605974
18-May-2017
07:08:04
1,155
1623.00
XLON
593533
18-May-2017
07:08:04
87
1623.00
XLON
593531
18-May-2017
07:07:40
1,479
1624.00
XLON
592267
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 May 2017 
Number of ordinary shares purchased:
133,406
Volume weighted average price paid per share ():
18.0991
Disaggregated Information 
Transaction Date 
Transaction Time
Volume
Price ()
Platform Code
MatchId
18-May-2017
15:27:50
724
18.16
XAMS
1801434
18-May-2017
15:27:27
586
18.16
XAMS
1799804
18-May-2017
15:27:27
214
18.16
XAMS
1799802
18-May-2017
15:26:00
690
18.16
XAMS
1795357
18-May-2017
15:25:04
184
18.16
XAMS
1792318
18-May-2017
15:25:04
400
18.16
XAMS
1792316
18-May-2017
15:25:04
125
18.16
XAMS
1792314
18-May-2017
15:22:38
354
18.16
XAMS
1783288
18-May-2017
15:22:36
258
18.16
XAMS
1783127
18-May-2017
15:21:21
687
18.16
XAMS
1778978
18-May-2017
15:21:06
728
18.16
XAMS
1778065
18-May-2017
15:19:47
616
18.14
XAMS
1772453
18-May-2017
15:19:47
676
18.14
XAMS
1772455
18-May-2017
15:19:02
621
18.14
XAMS
1769351
18-May-2017
15:18:07
61
18.14
XAMS
1765726
18-May-2017
15:15:36
69
18.14
XAMS
1756494
18-May-2017
15:15:27
200
18.14
XAMS
1755852
18-May-2017
15:15:26
400
18.14
XAMS
1755847
18-May-2017
15:15:26
637
18.14
XAMS
1755845
18-May-2017
15:13:26
680
18.14
XAMS
1748660
18-May-2017
15:13:26
6
18.14
XAMS
1748662
18-May-2017
15:12:22
932
18.14
XAMS
1745308
18-May-2017
15:12:19
18
18.14
XAMS
1745060
18-May-2017
15:11:52
728
18.135
XAMS
1743564
18-May-2017
15:07:29
323
18.12
XAMS
1726669
18-May-2017
15:07:29
400
18.12
XAMS
1726667
18-May-2017
15:07:29
917
18.12
XAMS
1726663
18-May-2017
15:06:20
309
18.125
XAMS
1723320
18-May-2017
15:06:20
380
18.125
XAMS
1723318
18-May-2017
15:02:56
641
18.11
XAMS
1713424
18-May-2017
15:02:56
507
18.11
XAMS
1713422
18-May-2017
15:02:56
384
18.11
XAMS
1713420
18-May-2017
14:57:06
88
18.11
XAMS
1694674
18-May-2017
14:57:06
400
18.11
XAMS
1694672
18-May-2017
14:57:06
226
18.11
XAMS
1694670
18-May-2017
14:55:59
327
18.115
XAMS
1691756
18-May-2017
14:55:59
400
18.115
XAMS
1691753
18-May-2017
14:55:59
332
18.115
XAMS
1691713
18-May-2017
14:55:59
381
18.115
XAMS
1691715
18-May-2017
14:51:33
6
18.12
XAMS
1677753
18-May-2017
14:51:33
717
18.12
XAMS
1677749
18-May-2017
14:49:37
218
18.13
XAMS
1671704
18-May-2017
14:49:37
516
18.13
XAMS
1671702
18-May-2017
14:47:37
273
18.125
XAMS
1664851
18-May-2017
14:47:37
340
18.125
XAMS
1664848
18-May-2017
14:44:05
125
18.14
XAMS
1652232
18-May-2017
14:44:05
257
18.14
XAMS
1652230
18-May-2017
14:44:00
100
18.14
XAMS
1651892
18-May-2017
14:44:00
100
18.14
XAMS
1651890
18-May-2017
14:44:00
100
18.14
XAMS
1651886
18-May-2017
14:44:00
611
18.14
XAMS
1651796
18-May-2017
14:39:56
463
18.14
XAMS
1638364
18-May-2017
14:39:56
259
18.14
XAMS
1638362
18-May-2017
14:37:17
675
18.15
XAMS
1628809
18-May-2017
14:36:29
608
18.15
XAMS
1626625
18-May-2017
14:33:37
664
18.155
XAMS
1616495
18-May-2017
14:32:40
298
18.155
XAMS
1613624
18-May-2017
14:32:40
398
18.155
XAMS
1613622
18-May-2017
14:29:37
320
18.145
XAMS
1603239
18-May-2017
14:29:37
145
18.145
XAMS
1603226
18-May-2017
14:29:37
239
18.145
XAMS
1603224
18-May-2017
14:27:46
207
18.15
XAMS
1597143
18-May-2017
14:27:46
404
18.15
XAMS
1597141
18-May-2017
14:24:52
607
18.15
XAMS
1585276
18-May-2017
14:23:26
606
18.16
XAMS
1580290
18-May-2017
14:21:58
720
18.155
XAMS
1575742
18-May-2017
14:21:01
299
18.16
XAMS
1572584
18-May-2017
14:21:01
308
18.16
XAMS
1572582
18-May-2017
14:18:37
654
18.16
XAMS
1564959
18-May-2017
14:16:50
616
18.155
XAMS
1559309
18-May-2017
14:15:26
710
18.155
XAMS
1554965
18-May-2017
14:11:12
89
18.15
XAMS
1541973
18-May-2017
14:11:12
600
18.15
XAMS
1541971
18-May-2017
14:09:28
60
18.15
XAMS
1536105
18-May-2017
14:09:28
547
18.15
XAMS
1536107
18-May-2017
14:08:08
628
18.145
XAMS
1530995
18-May-2017
14:05:09
645
18.14
XAMS
1520423
18-May-2017
14:03:12
591
18.15
XAMS
1513094
18-May-2017
14:03:12
225
18.15
XAMS
1513092
18-May-2017
14:03:12
400
18.15
XAMS
1513090
18-May-2017
14:03:12
684
18.15
XAMS
1513086
18-May-2017
13:57:34
710
18.12
XAMS
1490337
18-May-2017
13:55:35
109
18.105
XAMS
1481173
18-May-2017
13:55:35
539
18.105
XAMS
1481171
18-May-2017
13:49:51
563
18.11
XAMS
1463031
18-May-2017
13:49:51
104
18.11
XAMS
1463029
18-May-2017
13:49:41
357
18.095
XAMS
1462281
18-May-2017
13:48:07
159
18.1
XAMS
1454670
18-May-2017
13:48:07
456
18.1
XAMS
1454668
18-May-2017
13:48:07
76
18.1
XAMS
1454666
18-May-2017
13:46:33
450
18.1
XAMS
1446366
18-May-2017
13:46:33
159
18.1
XAMS
1446364
18-May-2017
13:45:04
484
18.1
XAMS
1442348
18-May-2017
13:45:04
192
18.1
XAMS
1442350
18-May-2017
13:40:26
646
18.11
XAMS
1429984
18-May-2017
13:39:14
281
18.12
XAMS
1426517
18-May-2017
13:39:14
373
18.12
XAMS
1426515
18-May-2017
13:35:37
698
18.125
XAMS
1412394
18-May-2017
13:35:32
187
18.13
XAMS
1411974
18-May-2017
13:35:32
286
18.13
XAMS
1411972
18-May-2017
13:35:32
240
18.13
XAMS
1411970
18-May-2017
13:32:08
539
18.07
XAMS
1398061
18-May-2017
13:31:07
75
18.07
XAMS
1394800
18-May-2017
13:29:01
385
18.07
XAMS
1386021
18-May-2017
13:29:01
270
18.07
XAMS
1386019
18-May-2017
13:26:10
621
18.06
XAMS
1380130
18-May-2017
13:20:21
627
18.06
XAMS
1367793
18-May-2017
13:18:15
691
18.055
XAMS
1363402
18-May-2017
13:14:06
73
18.07
XAMS
1353912
18-May-2017
13:14:06
662
18.07
XAMS
1353910
18-May-2017
13:11:06
166
18.06
XAMS
1346695
18-May-2017
13:11:06
430
18.06
XAMS
1346693
18-May-2017
13:08:33
687
18.075
XAMS
1342476
18-May-2017
13:04:32
634
18.07
XAMS
1334600
18-May-2017
13:02:08
631
18.085
XAMS
1330057
18-May-2017
12:59:09
233
18.08
XAMS
1324783
18-May-2017
12:59:09
400
18.08
XAMS
1324781
18-May-2017
12:53:22
694
18.075
XAMS
1315069
18-May-2017
12:50:31
590
18.075
XAMS
1308536
18-May-2017
12:48:21
658
18.08
XAMS
1304483
18-May-2017
12:45:39
527
18.075
XAMS
1299603
18-May-2017
12:45:39
197
18.075
XAMS
1299601
18-May-2017
12:43:26
658
18.07
XAMS
1295826
18-May-2017
12:43:26
59
18.07
XAMS
1295824
18-May-2017
12:38:28
632
18.06
XAMS
1286775
18-May-2017
12:35:36
685
18.06
XAMS
1281146
18-May-2017
12:32:24
195
18.045
XAMS
1275031
18-May-2017
12:31:48
433
18.045
XAMS
1273918
18-May-2017
12:31:41
42
18.045
XAMS
1273601
18-May-2017
12:27:35
628
18.045
XAMS
1265908
18-May-2017
12:24:19
707
18.035
XAMS
1259222
18-May-2017
12:18:54
316
18.025
XAMS
1248071
18-May-2017
12:18:28
282
18.025
XAMS
1247388
18-May-2017
12:15:57
650
18.025
XAMS
1243269
18-May-2017
12:12:06
237
18.03
XAMS
1236753
18-May-2017
12:10:36
498
18.03
XAMS
1234216
18-May-2017
12:05:58
718
18.045
XAMS
1225268
18-May-2017
12:01:46
393
18.04
XAMS
1217859
18-May-2017
12:01:46
308
18.04
XAMS
1217857
18-May-2017
11:56:35
216
18.035
XAMS
1208477
18-May-2017
11:56:35
389
18.035
XAMS
1208475
18-May-2017
11:49:21
621
18.05
XAMS
1197958
18-May-2017
11:45:55
735
18.035
XAMS
1193018
18-May-2017
11:41:44
625
18.04
XAMS
1186979
18-May-2017
11:38:02
552
18.01
XAMS
1179498
18-May-2017
11:38:02
107
18.01
XAMS
1179496
18-May-2017
11:38:02
3
18.01
XAMS
1179494
18-May-2017
11:30:57
652
18.015
XAMS
1168247
18-May-2017
11:22:44
662
18.03
XAMS
1156906
18-May-2017
11:18:13
619
18.02
XAMS
1149579
18-May-2017
11:13:34
156
18.015
XAMS
1140684
18-May-2017
11:13:34
497
18.015
XAMS
1140682
18-May-2017
11:09:06
61
18.02
XAMS
1134489
18-May-2017
11:09:06
445
18.02
XAMS
1134487
18-May-2017
11:09:06
156
18.02
XAMS
1134485
18-May-2017
10:59:08
92
18.03
XAMS
1118041
18-May-2017
10:59:08
208
18.03
XAMS
1118037
18-May-2017
10:59:08
417
18.03
XAMS
1118039
18-May-2017
10:57:36
662
18.045
XAMS
1116128
18-May-2017
10:52:41
671
18.05
XAMS
1109315
18-May-2017
10:52:40
723
18.055
XAMS
1109230
18-May-2017
10:48:46
714
18.045
XAMS
1104016
18-May-2017
10:46:14
782
18.045
XAMS
1100178
18-May-2017
10:35:09
731
18.02
XAMS
1084791
18-May-2017
10:34:31
90
18.025
XAMS
1084128
18-May-2017
10:34:31
224
18.025
XAMS
1084126
18-May-2017
10:34:31
312
18.025
XAMS
1084130
18-May-2017
10:32:03
477
18.025
XAMS
1081208
18-May-2017
10:32:03
113
18.025
XAMS
1081206
18-May-2017
10:25:57
726
18.02
XAMS
1071983
18-May-2017
10:22:02
618
18.03
XAMS
1066468
18-May-2017
10:22:02
59
18.03
XAMS
1066466
18-May-2017
10:19:35
247
18.045
XAMS
1062734
18-May-2017
10:19:35
400
18.045
XAMS
1062732
18-May-2017
10:16:07
719
18.045
XAMS
1058629
18-May-2017
10:12:23
724
18.05
XAMS
1052312
18-May-2017
10:10:17
604
18.05
XAMS
1049214
18-May-2017
10:06:53
697
18.04
XAMS
1043185
18-May-2017
10:03:07
686
18.045
XAMS
1036136
18-May-2017
09:59:24
652
18.05
XAMS
1029391
18-May-2017
09:56:33
683
18.04
XAMS
1021923
18-May-2017
09:55:12
607
18.04
XAMS
1018262
18-May-2017
09:51:54
667
18.035
XAMS
1009680
18-May-2017
09:49:34
708
18.04
XAMS
1003870
18-May-2017
09:47:13
652
18.035
XAMS
998094
18-May-2017
09:43:33
711
18.015
XAMS
988826
18-May-2017
09:40:17
683
18.025
XAMS
981541
18-May-2017
09:34:19
292
18.005
XAMS
965836
18-May-2017
09:34:05
330
18.005
XAMS
965314
18-May-2017
09:28:27
662
18.02
XAMS
952324
18-May-2017
09:25:14
307
18.035
XAMS
944278
18-May-2017
09:25:14
353
18.035
XAMS
944276
18-May-2017
09:22:33
435
18.035
XAMS
939109
18-May-2017
09:22:33
200
18.035
XAMS
939107
18-May-2017
09:18:10
205
18.04
XAMS
928255
18-May-2017
09:17:25
524
18.04
XAMS
926660
18-May-2017
09:13:39
712
18.04
XAMS
918493
18-May-2017
09:10:08
673
18.055
XAMS
912218
18-May-2017
09:07:37
641
18.055
XAMS
905729
18-May-2017
09:06:42
146
18.065
XAMS
902780
18-May-2017
09:05:46
157
18.065
XAMS
900642
18-May-2017
09:05:46
314
18.065
XAMS
900640
18-May-2017
09:03:09
672
18.075
XAMS
892952
18-May-2017
09:00:08
665
18.085
XAMS
885856
18-May-2017
08:57:47
687
18.085
XAMS
880299
18-May-2017
08:56:45
240
18.085
XAMS
878380
18-May-2017
08:56:45
488
18.085
XAMS
878382
18-May-2017
08:53:20
689
18.07
XAMS
872406
18-May-2017
08:48:47
658
18.085
XAMS
861075
18-May-2017
08:48:47
45
18.085
XAMS
861073
18-May-2017
08:47:40
697
18.095
XAMS
858441
18-May-2017
08:45:11
600
18.095
XAMS
852896
18-May-2017
08:43:24
35
18.11
XAMS
848084
18-May-2017
08:43:24
583
18.11
XAMS
848086
18-May-2017
08:40:47
449
18.1
XAMS
840749
18-May-2017
08:40:47
286
18.1
XAMS
840745
18-May-2017
08:37:47
657
18.12
XAMS
833116
18-May-2017
08:36:49
661
18.125
XAMS
830960
18-May-2017
08:34:20
656
18.105
XAMS
824496
18-May-2017
08:34:17
299
18.11
XAMS
824302
18-May-2017
08:34:17
400
18.11
XAMS
824300
18-May-2017
08:31:57
731
18.11
XAMS
818396
18-May-2017
08:31:41
655
18.115
XAMS
817615
18-May-2017
08:29:00
683
18.085
XAMS
809961
18-May-2017
08:24:51
451
18.07
XAMS
799542
18-May-2017
08:24:31
256
18.07
XAMS
798760
18-May-2017
08:22:38
67
18.08
XAMS
794228
18-May-2017
08:22:38
655
18.08
XAMS
794226
18-May-2017
08:20:57
653
18.09
XAMS
789896
18-May-2017
08:20:34
184
18.095
XAMS
788644
18-May-2017
08:20:34
475
18.095
XAMS
788642
18-May-2017
08:18:18
686
18.1
XAMS
782631
18-May-2017
08:15:31
688
18.11
XAMS
775630
18-May-2017
08:14:01
607
18.11
XAMS
771373
18-May-2017
08:12:18
611
18.11
XAMS
767299
18-May-2017
08:11:55
615
18.115
XAMS
766397
18-May-2017
08:09:00
323
18.12
XAMS
758508
18-May-2017
08:09:00
400
18.12
XAMS
758506
18-May-2017
08:09:00
626
18.12
XAMS
758504
18-May-2017
08:07:00
532
18.115
XAMS
753647
18-May-2017
08:07:00
125
18.115
XAMS
753645
18-May-2017
08:04:35
650
18.105
XAMS
748423
18-May-2017
08:00:19
720
18.085
XAMS
737899
18-May-2017
07:57:37
661
18.105
XAMS
728352
18-May-2017
07:55:36
730
18.125
XAMS
721517
18-May-2017
07:53:38
641
18.13
XAMS
715799
18-May-2017
07:51:41
661
18.14
XAMS
710352
18-May-2017
07:47:22
719
18.15
XAMS
696597
18-May-2017
07:44:28
408
18.16
XAMS
687954
18-May-2017
07:44:28
200
18.16
XAMS
687952
18-May-2017
07:43:38
659
18.165
XAMS
685961
18-May-2017
07:42:47
83
18.16
XAMS
683789
18-May-2017
07:42:47
478
18.16
XAMS
683787
18-May-2017
07:42:47
73
18.16
XAMS
683785
18-May-2017
07:39:26
293
18.155
XAMS
674178
18-May-2017
07:39:26
396
18.155
XAMS
674176
18-May-2017
07:38:46
532
18.155
XAMS
672587
18-May-2017
07:37:23
161
18.155
XAMS
669153
18-May-2017
07:35:24
673
18.135
XAMS
664501
18-May-2017
07:33:07
674
18.12
XAMS
658927
18-May-2017
07:31:37
677
18.12
XAMS
654528
18-May-2017
07:30:59
655
18.11
XAMS
652279
18-May-2017
07:27:15
615
18.105
XAMS
642031
18-May-2017
07:27:15
707
18.11
XAMS
642025
18-May-2017
07:25:42
601
18.11
XAMS
638449
18-May-2017
07:24:49
588
18.11
XAMS
636047
18-May-2017
07:24:49
175
18.11
XAMS
636045
18-May-2017
07:19:38
590
18.115
XAMS
623009
18-May-2017
07:17:52
661
18.105
XAMS
618412
18-May-2017
07:16:22
642
18.11
XAMS
614882
18-May-2017
07:16:21
594
18.115
XAMS
614822
18-May-2017
07:16:19
660
18.12
XAMS
614697
18-May-2017
07:13:34
280
18.135
XAMS
607216
18-May-2017
07:13:34
408
18.135
XAMS
607214
18-May-2017
07:13:04
672
18.14
XAMS
606121
18-May-2017
07:11:40
417
18.14
XAMS
602924
18-May-2017
07:11:40
182
18.14
XAMS
602922
18-May-2017
07:09:52
466
18.14
XAMS
598310
18-May-2017
07:09:32
220
18.14
XAMS
597525
18-May-2017
07:09:29
514
18.15
XAMS
597343
18-May-2017
07:09:29
192
18.15
XAMS
597341
18-May-2017
07:08:04
689
18.155
XAMS
593535
18-May-2017
07:07:37
360
18.17
XAMS
592055
18-May-2017
07:07:37
324
18.17
XAMS
592053
18-May-2017
07:06:37
699
18.17
XAMS
588692
18-May-2017
07:06:15
400
18.17
XAMS
587499
18-May-2017
07:06:15
209
18.17
XAMS
587501
18-May-2017
07:06:15
231
18.175
XAMS
587496
18-May-2017
07:06:15
402
18.175
XAMS
587494
18-May-2017
07:06:09
790
18.18
XAMS
587220
18-May-2017
07:06:09
456
18.18
XAMS
587189
18-May-2017
07:03:29
613
18.165
XAMS
578812
18-May-2017
07:02:04
730
18.165
XAMS
574307
18-May-2017
07:01:25
238
18.17
XAMS
571905
18-May-2017
07:01:25
400
18.17
XAMS
571903

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