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

RelxAnnouncement

19/05/2017 17:20

RNS Number : 7304F
RELX PLC
19 May 2017
19 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 146,222 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1621.2418 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 72,488,863ordinary shares in treasury, and has 1,072,519,227 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 13,073,576 shares.
RELX NV announces that today it purchased through UBS Limited 130,190 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 18.1983per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 65,613,172ordinary shares in treasury, and has 955,607,701 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 12,408,794 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:  
19 May 2017 
Number of ordinary shares purchased:
146,222
Volume weighted average price paid per share (p):
1621.2418
Disaggregated information
Transaction Date 
Transaction Time
Volume
Price (p)
Platform Code
MatchId
19-May-2017
15:27:08
915
1625.00
XLON
1362214
19-May-2017
15:27:08
1,321
1625.00
XLON
1362207
19-May-2017
15:27:08
1,082
1625.00
XLON
1362200
19-May-2017
15:25:40
151
1626.00
XLON
1355953
19-May-2017
15:25:40
1,513
1626.00
XLON
1355951
19-May-2017
15:25:40
100
1626.00
XLON
1355949
19-May-2017
15:23:40
1,147
1626.00
XLON
1348238
19-May-2017
15:23:40
742
1626.00
XLON
1348236
19-May-2017
15:21:15
216
1625.00
XLON
1338819
19-May-2017
15:18:54
598
1626.00
XLON
1327512
19-May-2017
15:18:54
700
1626.00
XLON
1327510
19-May-2017
15:18:54
773
1626.00
XLON
1327508
19-May-2017
15:18:54
1,866
1626.00
XLON
1327504
19-May-2017
15:18:54
259
1626.00
XLON
1327506
19-May-2017
15:05:46
1,059
1622.00
XLON
1283656
19-May-2017
15:05:46
157
1622.00
XLON
1283654
19-May-2017
15:05:46
500
1622.00
XLON
1283652
19-May-2017
15:05:46
78
1622.00
XLON
1283649
19-May-2017
14:58:55
676
1622.00
XLON
1260438
19-May-2017
14:58:55
732
1622.00
XLON
1260436
19-May-2017
14:57:16
1,454
1622.00
XLON
1255695
19-May-2017
14:52:23
1,463
1622.00
XLON
1244037
19-May-2017
14:49:55
887
1622.00
XLON
1238328
19-May-2017
14:49:55
351
1622.00
XLON
1238330
19-May-2017
14:43:25
193
1622.00
XLON
1217466
19-May-2017
14:43:25
1,127
1622.00
XLON
1217464
19-May-2017
14:42:21
272
1622.00
XLON
1214749
19-May-2017
14:42:21
810
1622.00
XLON
1214747
19-May-2017
14:42:21
137
1622.00
XLON
1214745
19-May-2017
14:38:22
370
1621.00
XLON
1205045
19-May-2017
14:38:22
924
1621.00
XLON
1205043
19-May-2017
14:32:26
806
1622.00
XLON
1188548
19-May-2017
14:32:25
544
1622.00
XLON
1188542
19-May-2017
14:31:14
196
1622.00
XLON
1185944
19-May-2017
14:30:48
624
1622.00
XLON
1184927
19-May-2017
14:30:48
631
1622.00
XLON
1184925
19-May-2017
14:23:23
1,439
1623.00
XLON
1163293
19-May-2017
14:23:23
438
1623.00
XLON
1163291
19-May-2017
14:22:04
40
1623.00
XLON
1159452
19-May-2017
14:20:37
335
1623.00
XLON
1155542
19-May-2017
14:20:37
487
1623.00
XLON
1155540
19-May-2017
14:13:47
550
1623.00
XLON
1135453
19-May-2017
14:13:47
750
1623.00
XLON
1135451
19-May-2017
14:13:47
153
1623.00
XLON
1135426
19-May-2017
14:13:47
1,105
1623.00
XLON
1135428
19-May-2017
14:13:47
1,341
1623.00
XLON
1135430
19-May-2017
14:00:43
340
1623.00
XLON
1102600
19-May-2017
14:00:43
673
1623.00
XLON
1102596
19-May-2017
14:00:43
193
1623.00
XLON
1102594
19-May-2017
13:57:36
1,249
1623.00
XLON
1094978
19-May-2017
13:56:50
1,227
1624.00
XLON
1092375
19-May-2017
13:50:56
1,142
1625.00
XLON
1077537
19-May-2017
13:50:56
196
1625.00
XLON
1077535
19-May-2017
13:45:05
1,478
1625.00
XLON
1063932
19-May-2017
13:43:33
1,366
1626.00
XLON
1060266
19-May-2017
13:40:50
181
1626.00
XLON
1054237
19-May-2017
13:38:52
673
1626.00
XLON
1049354
19-May-2017
13:38:52
365
1626.00
XLON
1049351
19-May-2017
13:30:40
539
1625.00
XLON
1030530
19-May-2017
13:30:40
690
1625.00
XLON
1030528
19-May-2017
13:27:46
1,208
1625.00
XLON
1023527
19-May-2017
13:27:04
1,254
1626.00
XLON
1022478
19-May-2017
13:17:25
1,245
1625.00
XLON
1005182
19-May-2017
13:17:25
174
1625.00
XLON
1005180
19-May-2017
13:12:38
816
1625.00
XLON
997700
19-May-2017
13:12:38
417
1625.00
XLON
997681
19-May-2017
13:07:58
1,298
1624.00
XLON
990176
19-May-2017
13:04:31
1,407
1624.00
XLON
984776
19-May-2017
12:55:31
1,221
1622.00
XLON
970959
19-May-2017
12:51:20
1,438
1624.00
XLON
965253
19-May-2017
12:44:03
1,350
1624.00
XLON
954663
19-May-2017
12:41:07
1,321
1624.00
XLON
950523
19-May-2017
12:41:06
600
1624.00
XLON
950517
19-May-2017
12:38:49
631
1624.00
XLON
947348
19-May-2017
12:34:19
1,285
1624.00
XLON
940661
19-May-2017
12:34:19
1,322
1624.00
XLON
940659
19-May-2017
12:33:14
1,715
1624.00
XLON
939179
19-May-2017
11:59:13
1,332
1621.00
XLON
897154
19-May-2017
11:57:24
930
1621.00
XLON
895203
19-May-2017
11:57:24
546
1621.00
XLON
895201
19-May-2017
11:50:06
97
1621.00
XLON
886639
19-May-2017
11:50:06
1,102
1621.00
XLON
886637
19-May-2017
11:47:15
613
1621.00
XLON
883436
19-May-2017
11:46:27
603
1621.00
XLON
882841
19-May-2017
11:32:48
1,448
1621.00
XLON
868450
19-May-2017
11:23:26
1,219
1622.00
XLON
859194
19-May-2017
11:13:22
363
1621.00
XLON
848929
19-May-2017
11:13:22
775
1621.00
XLON
848927
19-May-2017
11:13:22
326
1621.00
XLON
848925
19-May-2017
11:08:47
1,472
1622.00
XLON
843229
19-May-2017
10:59:56
1,469
1621.00
XLON
832398
19-May-2017
10:56:30
1,262
1622.00
XLON
828361
19-May-2017
10:50:34
1,384
1622.00
XLON
821347
19-May-2017
10:50:15
1,897
1623.00
XLON
820868
19-May-2017
10:49:07
3,156
1624.00
XLON
819561
19-May-2017
10:30:40
329
1622.00
XLON
800694
19-May-2017
10:30:40
1,132
1622.00
XLON
800692
19-May-2017
10:06:49
693
1619.00
XLON
775195
19-May-2017
10:06:49
709
1619.00
XLON
775193
19-May-2017
10:05:15
1,455
1619.00
XLON
773492
19-May-2017
10:03:31
953
1619.00
XLON
771235
19-May-2017
10:03:31
621
1619.00
XLON
771233
19-May-2017
09:59:36
580
1620.00
XLON
766123
19-May-2017
09:59:36
827
1620.00
XLON
766121
19-May-2017
09:59:36
1,410
1620.00
XLON
766119
19-May-2017
09:35:11
274
1618.00
XLON
725494
19-May-2017
09:35:11
596
1618.00
XLON
725492
19-May-2017
09:35:10
557
1618.00
XLON
725484
19-May-2017
09:27:21
1,239
1619.00
XLON
712845
19-May-2017
09:22:32
409
1619.00
XLON
706216
19-May-2017
09:22:32
912
1619.00
XLON
706214
19-May-2017
09:19:15
700
1619.00
XLON
701299
19-May-2017
09:19:15
652
1619.00
XLON
701301
19-May-2017
09:18:51
1,229
1619.00
XLON
700683
19-May-2017
09:18:09
1,205
1619.00
XLON
698980
19-May-2017
09:18:09
3,271
1619.00
XLON
698978
19-May-2017
09:18:09
1,852
1619.00
XLON
698976
19-May-2017
09:15:50
179
1620.00
XLON
695556
19-May-2017
09:15:50
800
1620.00
XLON
695554
19-May-2017
09:15:50
400
1620.00
XLON
695552
19-May-2017
09:15:37
102
1620.00
XLON
695156
19-May-2017
09:15:37
458
1620.00
XLON
695154
19-May-2017
09:15:37
1,386
1620.00
XLON
695152
19-May-2017
09:15:27
173
1619.00
XLON
694718
19-May-2017
09:03:24
1,202
1616.00
XLON
673894
19-May-2017
08:58:59
1,269
1616.00
XLON
666102
19-May-2017
08:58:30
262
1616.00
XLON
665317
19-May-2017
08:56:50
710
1616.00
XLON
662132
19-May-2017
08:55:10
224
1616.00
XLON
659099
19-May-2017
08:48:04
949
1616.00
XLON
646060
19-May-2017
08:48:04
400
1616.00
XLON
646058
19-May-2017
08:44:51
1,271
1616.00
XLON
640478
19-May-2017
08:40:14
1,394
1617.00
XLON
631958
19-May-2017
08:37:12
547
1616.00
XLON
626494
19-May-2017
08:30:10
1,479
1615.00
XLON
613699
19-May-2017
08:26:46
1,430
1616.00
XLON
608316
19-May-2017
08:22:23
1,428
1617.00
XLON
601317
19-May-2017
08:15:13
1,262
1616.00
XLON
590552
19-May-2017
08:15:13
10
1616.00
XLON
590550
19-May-2017
08:13:34
1,351
1616.00
XLON
587886
19-May-2017
08:06:12
1,368
1616.00
XLON
574942
19-May-2017
08:06:12
27
1616.00
XLON
574940
19-May-2017
08:01:28
585
1617.00
XLON
567803
19-May-2017
08:01:28
750
1617.00
XLON
567801
19-May-2017
08:01:28
591
1617.00
XLON
567799
19-May-2017
08:01:28
750
1617.00
XLON
567797
19-May-2017
07:54:56
1,318
1617.00
XLON
553398
19-May-2017
07:47:11
370
1618.00
XLON
538074
19-May-2017
07:47:11
700
1618.00
XLON
538072
19-May-2017
07:47:11
376
1618.00
XLON
538070
19-May-2017
07:44:30
1,026
1618.00
XLON
533036
19-May-2017
07:42:48
187
1618.00
XLON
530342
19-May-2017
07:37:16
998
1619.00
XLON
520934
19-May-2017
07:37:16
385
1619.00
XLON
520932
19-May-2017
07:33:10
1,032
1622.00
XLON
513140
19-May-2017
07:33:10
178
1622.00
XLON
513138
19-May-2017
07:32:07
1,377
1622.00
XLON
511378
19-May-2017
07:25:05
1,326
1621.00
XLON
498997
19-May-2017
07:21:32
633
1622.00
XLON
492130
19-May-2017
07:21:32
200
1622.00
XLON
492123
19-May-2017
07:21:32
258
1622.00
XLON
492121
19-May-2017
07:21:32
131
1622.00
XLON
492119
19-May-2017
07:21:32
54
1622.00
XLON
492117
19-May-2017
07:21:32
106
1622.00
XLON
492115
19-May-2017
07:18:24
342
1622.00
XLON
486571
19-May-2017
07:18:24
50
1622.00
XLON
486569
19-May-2017
07:18:24
964
1622.00
XLON
486567
19-May-2017
07:17:05
2
1622.00
XLON
484103
19-May-2017
07:17:05
1,307
1622.00
XLON
484105
19-May-2017
07:13:17
321
1619.00
XLON
476899
19-May-2017
07:13:17
57
1619.00
XLON
476897
19-May-2017
07:13:17
454
1619.00
XLON
476895
19-May-2017
07:13:17
378
1619.00
XLON
476893
19-May-2017
07:08:14
1,357
1619.00
XLON
468252
19-May-2017
07:06:33
1,252
1617.00
XLON
464813
19-May-2017
07:04:31
1,221
1618.00
XLON
460861
19-May-2017
07:02:26
1,019
1619.00
XLON
458100
19-May-2017
07:02:26
251
1619.00
XLON
458098
19-May-2017
07:02:14
1,210
1620.00
XLON
457632
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: 
19 May 2017
Number of ordinary shares purchased:
130,190
Volume weighted average price paid per share ():
18.1983
Disaggregated Information 
Transaction Date 
Transaction Time
Volume
Price ()
Platform Code
MatchId
19-May-2017
15:27:46
720
18.25
XAMS
1364326
19-May-2017
15:27:46
425
18.25
XAMS
1364324
19-May-2017
15:27:02
216
18.25
XAMS
1361887
19-May-2017
15:26:14
434
18.25
XAMS
1359545
19-May-2017
15:25:26
4
18.255
XAMS
1354866
19-May-2017
15:25:26
400
18.255
XAMS
1354864
19-May-2017
15:25:26
61
18.255
XAMS
1354862
19-May-2017
15:25:26
199
18.255
XAMS
1354860
19-May-2017
15:24:12
672
18.25
XAMS
1350334
19-May-2017
15:24:12
151
18.25
XAMS
1350332
19-May-2017
15:24:12
465
18.25
XAMS
1350330
19-May-2017
15:21:47
661
18.25
XAMS
1341158
19-May-2017
15:19:17
530
18.25
XAMS
1329288
19-May-2017
15:19:17
213
18.25
XAMS
1329286
19-May-2017
15:19:16
712
18.255
XAMS
1329250
19-May-2017
15:17:22
331
18.255
XAMS
1322259
19-May-2017
15:17:22
91
18.255
XAMS
1322261
19-May-2017
15:17:22
848
18.255
XAMS
1322251
19-May-2017
15:15:50
19
18.255
XAMS
1316552
19-May-2017
15:15:50
638
18.255
XAMS
1316550
19-May-2017
15:13:56
652
18.255
XAMS
1309348
19-May-2017
15:13:56
1454
18.255
XAMS
1309346
19-May-2017
15:05:38
631
18.215
XAMS
1283153
19-May-2017
15:05:37
909
18.22
XAMS
1283131
19-May-2017
15:03:28
700
18.215
XAMS
1276881
19-May-2017
14:58:49
545
18.205
XAMS
1260002
19-May-2017
14:58:42
80
18.205
XAMS
1259855
19-May-2017
14:57:13
600
18.215
XAMS
1255579
19-May-2017
14:56:08
666
18.215
XAMS
1253219
19-May-2017
14:53:08
564
18.215
XAMS
1245455
19-May-2017
14:53:08
82
18.215
XAMS
1245452
19-May-2017
14:52:16
668
18.21
XAMS
1243764
19-May-2017
14:49:08
304
18.215
XAMS
1236262
19-May-2017
14:48:52
342
18.215
XAMS
1235519
19-May-2017
14:48:50
2
18.215
XAMS
1235450
19-May-2017
14:47:06
425
18.215
XAMS
1230951
19-May-2017
14:47:06
247
18.215
XAMS
1230931
19-May-2017
14:43:28
628
18.22
XAMS
1217535
19-May-2017
14:43:28
672
18.22
XAMS
1217530
19-May-2017
14:42:21
801
18.22
XAMS
1214751
19-May-2017
14:36:33
725
18.215
XAMS
1200116
19-May-2017
14:33:26
614
18.22
XAMS
1191615
19-May-2017
14:30:48
167
18.22
XAMS
1184896
19-May-2017
14:30:46
457
18.22
XAMS
1184821
19-May-2017
14:30:22
94
18.225
XAMS
1183670
19-May-2017
14:30:22
635
18.225
XAMS
1183668
19-May-2017
14:25:16
693
18.22
XAMS
1168297
19-May-2017
14:25:16
744
18.225
XAMS
1168290
19-May-2017
14:23:23
461
18.225
XAMS
1163299
19-May-2017
14:23:23
236
18.225
XAMS
1163297
19-May-2017
14:17:43
697
18.225
XAMS
1147269
19-May-2017
14:17:43
38
18.225
XAMS
1147267
19-May-2017
14:14:00
181
18.23
XAMS
1135924
19-May-2017
14:14:00
533
18.23
XAMS
1135922
19-May-2017
14:11:37
744
18.23
XAMS
1129442
19-May-2017
14:11:29
96
18.235
XAMS
1128695
19-May-2017
14:11:29
506
18.235
XAMS
1128693
19-May-2017
14:08:57
69
18.235
XAMS
1121764
19-May-2017
14:05:52
704
18.23
XAMS
1114463
19-May-2017
14:03:40
174
18.21
XAMS
1109213
19-May-2017
14:03:40
121
18.21
XAMS
1109207
19-May-2017
14:00:43
726
18.225
XAMS
1102598
19-May-2017
14:00:43
663
18.225
XAMS
1102586
19-May-2017
13:57:28
735
18.22
XAMS
1094618
19-May-2017
13:56:37
128
18.24
XAMS
1091692
19-May-2017
13:56:37
535
18.24
XAMS
1091690
19-May-2017
13:56:04
742
18.245
XAMS
1090480
19-May-2017
13:56:00
458
18.25
XAMS
1090333
19-May-2017
13:56:00
236
18.25
XAMS
1090331
19-May-2017
13:54:52
78
18.25
XAMS
1087562
19-May-2017
13:52:09
200
18.235
XAMS
1081144
19-May-2017
13:51:18
388
18.235
XAMS
1078441
19-May-2017
13:51:17
649
18.24
XAMS
1078388
19-May-2017
13:48:44
708
18.24
XAMS
1072203
19-May-2017
13:47:27
478
18.235
XAMS
1069392
19-May-2017
13:47:27
193
18.235
XAMS
1069390
19-May-2017
13:47:27
663
18.245
XAMS
1069388
19-May-2017
13:45:06
558
18.245
XAMS
1063982
19-May-2017
13:45:05
100
18.245
XAMS
1063939
19-May-2017
13:45:05
42
18.245
XAMS
1063937
19-May-2017
13:43:33
627
18.255
XAMS
1060261
19-May-2017
13:42:11
164
18.25
XAMS
1057116
19-May-2017
13:40:56
715
18.26
XAMS
1054464
19-May-2017
13:39:42
735
18.265
XAMS
1051416
19-May-2017
13:39:08
700
18.27
XAMS
1050021
19-May-2017
13:39:08
125
18.27
XAMS
1050023
19-May-2017
13:34:45
697
18.25
XAMS
1039519
19-May-2017
13:34:39
718
18.25
XAMS
1039068
19-May-2017
13:34:36
611
18.25
XAMS
1038970
19-May-2017
13:34:01
25
18.25
XAMS
1037934
19-May-2017
13:30:29
501
18.25
XAMS
1029994
19-May-2017
13:30:29
147
18.25
XAMS
1029990
19-May-2017
13:30:29
52
18.25
XAMS
1029988
19-May-2017
13:29:06
626
18.25
XAMS
1026037
19-May-2017
13:27:07
628
18.255
XAMS
1022534
19-May-2017
13:27:07
32
18.255
XAMS
1022532
19-May-2017
13:27:05
707
18.26
XAMS
1022504
19-May-2017
13:22:30
166
18.235
XAMS
1013627
19-May-2017
13:22:30
460
18.235
XAMS
1013625
19-May-2017
13:17:25
340
18.25
XAMS
1005186
19-May-2017
13:17:25
400
18.25
XAMS
1005184
19-May-2017
13:17:25
670
18.255
XAMS
1005178
19-May-2017
13:12:38
692
18.255
XAMS
997704
19-May-2017
13:12:38
5
18.255
XAMS
997702
19-May-2017
13:10:25
89
18.255
XAMS
994423
19-May-2017
13:10:25
568
18.255
XAMS
994420
19-May-2017
13:07:58
670
18.245
XAMS
990174
19-May-2017
13:04:31
641
18.245
XAMS
984783
19-May-2017
13:04:31
690
18.25
XAMS
984774
19-May-2017
12:59:34
734
18.235
XAMS
977012
19-May-2017
12:55:31
717
18.235
XAMS
970973
19-May-2017
12:51:28
11
18.24
XAMS
965424
19-May-2017
12:51:23
734
18.24
XAMS
965321
19-May-2017
12:51:20
315
18.24
XAMS
965257
19-May-2017
12:51:20
326
18.24
XAMS
965255
19-May-2017
12:45:59
705
18.23
XAMS
957597
19-May-2017
12:45:59
34
18.23
XAMS
957595
19-May-2017
12:42:13
740
18.225
XAMS
952232
19-May-2017
12:41:07
648
18.225
XAMS
950525
19-May-2017
12:35:37
745
18.205
XAMS
942502
19-May-2017
12:34:19
726
18.2
XAMS
940677
19-May-2017
12:33:04
662
18.205
XAMS
939010
19-May-2017
12:31:23
692
18.205
XAMS
936755
19-May-2017
12:25:02
69
18.21
XAMS
927665
19-May-2017
12:25:02
568
18.21
XAMS
927663
19-May-2017
12:21:02
112
18.205
XAMS
922920
19-May-2017
12:20:56
500
18.205
XAMS
922816
19-May-2017
12:20:20
648
18.21
XAMS
922180
19-May-2017
12:16:33
654
18.19
XAMS
917923
19-May-2017
12:11:43
651
18.175
XAMS
912136
19-May-2017
12:08:25
375
18.175
XAMS
908927
19-May-2017
12:08:16
251
18.175
XAMS
908786
19-May-2017
12:02:13
715
18.17
XAMS
901804
19-May-2017
12:00:21
748
18.175
XAMS
898768
19-May-2017
11:57:23
730
18.185
XAMS
895113
19-May-2017
11:50:06
719
18.185
XAMS
886643
19-May-2017
11:45:55
745
18.185
XAMS
882018
19-May-2017
11:45:37
615
18.19
XAMS
881776
19-May-2017
11:39:24
240
18.18
XAMS
875073
19-May-2017
11:37:22
640
18.185
XAMS
873067
19-May-2017
11:33:01
131
18.195
XAMS
868671
19-May-2017
11:33:01
579
18.195
XAMS
868669
19-May-2017
11:31:13
232
18.195
XAMS
866859
19-May-2017
11:31:13
374
18.195
XAMS
866857
19-May-2017
11:27:25
401
18.195
XAMS
863087
19-May-2017
11:27:25
203
18.195
XAMS
863085
19-May-2017
11:25:54
666
18.2
XAMS
861706
19-May-2017
11:23:27
605
18.2
XAMS
859206
19-May-2017
11:23:27
374
18.2
XAMS
859204
19-May-2017
11:23:27
271
18.2
XAMS
859202
19-May-2017
11:19:44
480
18.2
XAMS
855295
19-May-2017
11:10:47
592
18.19
XAMS
845426
19-May-2017
11:10:47
43
18.19
XAMS
845428
19-May-2017
11:08:48
169
18.2
XAMS
843271
19-May-2017
11:08:48
570
18.2
XAMS
843269
19-May-2017
11:02:58
698
18.21
XAMS
836598
19-May-2017
11:02:26
157
18.22
XAMS
835841
19-May-2017
11:02:26
460
18.22
XAMS
835839
19-May-2017
10:59:01
743
18.205
XAMS
831207
19-May-2017
10:56:30
630
18.215
XAMS
828352
19-May-2017
10:52:05
692
18.215
XAMS
823085
19-May-2017
10:50:15
749
18.23
XAMS
820870
19-May-2017
10:49:18
143
18.23
XAMS
819812
19-May-2017
10:49:18
529
18.23
XAMS
819810
19-May-2017
10:47:26
718
18.22
XAMS
817545
19-May-2017
10:44:41
685
18.22
XAMS
814378
19-May-2017
10:42:10
835
18.22
XAMS
811685
19-May-2017
10:29:27
652
18.195
XAMS
799437
19-May-2017
10:29:25
181
18.195
XAMS
799404
19-May-2017
10:29:25
506
18.195
XAMS
799402
19-May-2017
10:21:53
624
18.175
XAMS
791074
19-May-2017
10:21:37
665
18.18
XAMS
790699
19-May-2017
10:16:20
696
18.18
XAMS
785295
19-May-2017
10:12:42
717
18.175
XAMS
781590
19-May-2017
10:08:07
654
18.18
XAMS
776919
19-May-2017
10:05:16
645
18.19
XAMS
773503
19-May-2017
10:02:28
698
18.195
XAMS
769850
19-May-2017
09:59:40
631
18.195
XAMS
766245
19-May-2017
09:56:29
713
18.195
XAMS
760544
19-May-2017
09:50:43
662
18.17
XAMS
750134
19-May-2017
09:45:44
618
18.17
XAMS
742373
19-May-2017
09:43:56
645
18.17
XAMS
739569
19-May-2017
09:39:02
488
18.17
XAMS
731649
19-May-2017
09:39:02
158
18.17
XAMS
731647
19-May-2017
09:37:35
634
18.175
XAMS
729022
19-May-2017
09:35:09
605
18.175
XAMS
725423
19-May-2017
09:32:11
622
18.175
XAMS
720200
19-May-2017
09:27:21
715
18.185
XAMS
712847
19-May-2017
09:27:14
679
18.19
XAMS
712639
19-May-2017
09:26:20
486
18.195
XAMS
711354
19-May-2017
09:26:20
234
18.195
XAMS
711341
19-May-2017
09:21:28
731
18.19
XAMS
704540
19-May-2017
09:19:15
342
18.18
XAMS
701305
19-May-2017
09:19:15
400
18.18
XAMS
701303
19-May-2017
09:19:15
593
18.185
XAMS
701297
19-May-2017
09:19:15
148
18.185
XAMS
701295
19-May-2017
09:16:38
773
18.18
XAMS
696707
19-May-2017
09:16:38
323
18.18
XAMS
696705
19-May-2017
09:09:59
53
18.16
XAMS
684959
19-May-2017
09:08:47
387
18.155
XAMS
682803
19-May-2017
09:08:44
677
18.16
XAMS
682735
19-May-2017
09:06:46
602
18.15
XAMS
679681
19-May-2017
09:00:41
173
18.135
XAMS
669632
19-May-2017
09:00:41
500
18.135
XAMS
669630
19-May-2017
08:57:43
716
18.14
XAMS
663698
19-May-2017
08:57:40
683
18.145
XAMS
663562
19-May-2017
08:54:41
656
18.15
XAMS
658401
19-May-2017
08:53:13
743
18.15
XAMS
655738
19-May-2017
08:47:37
741
18.13
XAMS
645337
19-May-2017
08:46:13
547
18.135
XAMS
642972
19-May-2017
08:46:13
164
18.135
XAMS
642970
19-May-2017
08:40:14
317
18.14
XAMS
631980
19-May-2017
08:39:30
386
18.14
XAMS
630344
19-May-2017
08:36:30
718
18.145
XAMS
625243
19-May-2017
08:33:20
679
18.145
XAMS
619609
19-May-2017
08:33:17
4
18.15
XAMS
619534
19-May-2017
08:33:17
660
18.15
XAMS
619532
19-May-2017
08:31:53
237
18.145
XAMS
616856
19-May-2017
08:31:53
446
18.145
XAMS
616854
19-May-2017
08:26:16
278
18.145
XAMS
607496
19-May-2017
08:26:16
417
18.145
XAMS
607498
19-May-2017
08:22:50
653
18.145
XAMS
601916
19-May-2017
08:18:43
622
18.14
XAMS
595442
19-May-2017
08:15:13
688
18.13
XAMS
590555
19-May-2017
08:13:34
717
18.13
XAMS
587888
19-May-2017
08:12:01
685
18.12
XAMS
585696
19-May-2017
08:07:24
81
18.115
XAMS
576597
19-May-2017
08:07:24
565
18.115
XAMS
576595
19-May-2017
08:06:09
631
18.12
XAMS
574836
19-May-2017
08:01:28
223
18.13
XAMS
567793
19-May-2017
08:01:28
467
18.13
XAMS
567791
19-May-2017
07:59:21
701
18.14
XAMS
563690
19-May-2017
07:56:56
693
18.13
XAMS
557775
19-May-2017
07:54:56
721
18.125
XAMS
553402
19-May-2017
07:54:47
652
18.13
XAMS
553160
19-May-2017
07:47:30
9
18.135
XAMS
538763
19-May-2017
07:47:30
716
18.135
XAMS
538744
19-May-2017
07:47:30
18
18.135
XAMS
538746
19-May-2017
07:44:00
683
18.135
XAMS
532216
19-May-2017
07:39:40
633
18.16
XAMS
525110
19-May-2017
07:36:09
641
18.165
XAMS
519159
19-May-2017
07:32:02
623
18.185
XAMS
511268
19-May-2017
07:29:05
230
18.18
XAMS
505720
19-May-2017
07:29:05
400
18.18
XAMS
505718
19-May-2017
07:27:47
732
18.185
XAMS
503578
19-May-2017
07:24:41
612
18.17
XAMS
498321
19-May-2017
07:22:55
394
18.17
XAMS
494765
19-May-2017
07:22:55
260
18.17
XAMS
494763
19-May-2017
07:20:35
712
18.17
XAMS
490409
19-May-2017
07:17:05
738
18.17
XAMS
484075
19-May-2017
07:15:37
666
18.16
XAMS
481226
19-May-2017
07:13:21
388
18.135
XAMS
477057
19-May-2017
07:13:21
360
18.135
XAMS
477055
19-May-2017
07:13:21
646
18.135
XAMS
477046
19-May-2017
07:09:21
366
18.13
XAMS
470050
19-May-2017
07:09:21
308
18.13
XAMS
470048
19-May-2017
07:09:21
34
18.13
XAMS
470046
19-May-2017
07:09:21
668
18.135
XAMS
470041
19-May-2017
07:08:52
611
18.14
XAMS
469215
19-May-2017
07:07:42
454
18.14
XAMS
467026
19-May-2017
07:07:42
282
18.14
XAMS
467024
19-May-2017
07:06:33
301
18.115
XAMS
464811
19-May-2017
07:06:33
400
18.115
XAMS
464809
19-May-2017
07:02:30
148
18.12
XAMS
458180
19-May-2017
07:02:30
186
18.12
XAMS
458178
19-May-2017
07:02:14
386
18.12
XAMS
457628
19-May-2017
07:02:14
655
18.135
XAMS
457616
19-May-2017
07:01:51
660
18.14
XAMS
456854
19-May-2017
07:00:12
719
18.105
XAMS
452370

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