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

RelxAnnouncement

23/05/2017 17:15

RNS Number : 0249G
RELX PLC
23 May 2017
23 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 144,663 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1638.3825 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 72,778,902ordinary shares in treasury, and has 1,072,296,554 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 13,363,615 shares.
RELX NV announces that today it purchased through UBS Limited 128,802 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 18.2377 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 65,871,411ordinary shares in treasury, and has 955,349,462 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 12,667,033 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:  
23 May 2017 
Number of ordinary shares purchased:
144,663
Volume weighted average price paid per share (p):
1638.3825
Disaggregated information
Transaction Date 
Transaction Time
Volume
Price (p)
Platform Code
MatchId
23-May-2017
15:27:12
871
1643.00
XLON
1349295
23-May-2017
15:27:06
927
1643.00
XLON
1348793
23-May-2017
15:25:15
803
1643.00
XLON
1342707
23-May-2017
15:25:15
587
1643.00
XLON
1342705
23-May-2017
15:22:32
1,388
1643.00
XLON
1332682
23-May-2017
15:19:40
1,318
1643.00
XLON
1321559
23-May-2017
15:18:31
1,204
1643.00
XLON
1317277
23-May-2017
15:17:10
1,443
1643.00
XLON
1312469
23-May-2017
15:12:03
1,341
1642.00
XLON
1296316
23-May-2017
15:06:46
261
1642.00
XLON
1280474
23-May-2017
15:06:46
1,010
1642.00
XLON
1280476
23-May-2017
15:06:02
1,675
1643.00
XLON
1278254
23-May-2017
15:05:10
416
1644.00
XLON
1276163
23-May-2017
15:05:10
2,717
1644.00
XLON
1276161
23-May-2017
14:54:27
1,219
1643.00
XLON
1245638
23-May-2017
14:53:17
9
1643.00
XLON
1242810
23-May-2017
14:51:36
1,303
1643.00
XLON
1239334
23-May-2017
14:50:07
1,250
1643.00
XLON
1235289
23-May-2017
14:47:26
1,278
1642.00
XLON
1228339
23-May-2017
14:41:22
1,321
1641.00
XLON
1213457
23-May-2017
14:33:09
1,436
1641.00
XLON
1193358
23-May-2017
14:29:36
915
1641.00
XLON
1183667
23-May-2017
14:29:36
407
1641.00
XLON
1183665
23-May-2017
14:24:50
1,280
1640.00
XLON
1170933
23-May-2017
14:19:56
203
1639.00
XLON
1157087
23-May-2017
14:19:56
439
1639.00
XLON
1157085
23-May-2017
14:19:01
691
1639.00
XLON
1154686
23-May-2017
14:13:15
1,345
1640.00
XLON
1140798
23-May-2017
14:10:31
1,410
1641.00
XLON
1133761
23-May-2017
14:05:07
1,412
1642.00
XLON
1116949
23-May-2017
14:02:44
1,336
1642.00
XLON
1110694
23-May-2017
13:57:12
1,288
1641.00
XLON
1096714
23-May-2017
13:54:38
1,313
1644.00
XLON
1090507
23-May-2017
13:51:16
1,216
1643.00
XLON
1082545
23-May-2017
13:47:13
1,280
1641.00
XLON
1072576
23-May-2017
13:45:46
1,303
1641.00
XLON
1068357
23-May-2017
13:43:18
1,169
1641.00
XLON
1063173
23-May-2017
13:43:18
170
1641.00
XLON
1063171
23-May-2017
13:42:16
686
1640.00
XLON
1060600
23-May-2017
13:42:16
630
1640.00
XLON
1060598
23-May-2017
13:35:35
1,434
1639.00
XLON
1045218
23-May-2017
13:33:15
1,576
1640.00
XLON
1039404
23-May-2017
13:29:21
1,362
1638.00
XLON
1025857
23-May-2017
13:25:04
1,443
1638.00
XLON
1018654
23-May-2017
13:18:14
1
1637.00
XLON
1008407
23-May-2017
13:18:14
1,418
1637.00
XLON
1008405
23-May-2017
13:12:34
334
1634.00
XLON
1000257
23-May-2017
13:12:19
263
1634.00
XLON
999860
23-May-2017
13:12:03
830
1634.00
XLON
999419
23-May-2017
13:12:03
211
1634.00
XLON
999417
23-May-2017
13:03:08
1,246
1635.00
XLON
986430
23-May-2017
12:58:11
619
1636.00
XLON
978819
23-May-2017
12:58:11
797
1636.00
XLON
978821
23-May-2017
12:55:02
1,427
1637.00
XLON
974621
23-May-2017
12:43:31
815
1640.00
XLON
959497
23-May-2017
12:43:10
497
1640.00
XLON
959094
23-May-2017
12:42:52
1,449
1640.00
XLON
958655
23-May-2017
12:42:52
1,299
1640.00
XLON
958653
23-May-2017
12:37:29
1,441
1638.00
XLON
950818
23-May-2017
12:36:11
25
1638.00
XLON
949182
23-May-2017
12:35:24
301
1637.00
XLON
947848
23-May-2017
12:35:24
751
1637.00
XLON
947850
23-May-2017
12:35:24
723
1637.00
XLON
947852
23-May-2017
12:14:50
1,199
1633.00
XLON
923195
23-May-2017
12:11:05
1,316
1634.00
XLON
919042
23-May-2017
12:10:37
1,442
1635.00
XLON
918206
23-May-2017
12:05:48
1,006
1634.00
XLON
912833
23-May-2017
12:05:48
262
1634.00
XLON
912831
23-May-2017
11:55:47
433
1634.00
XLON
901230
23-May-2017
11:55:47
932
1634.00
XLON
901228
23-May-2017
11:49:13
179
1634.00
XLON
895374
23-May-2017
11:49:13
1,049
1634.00
XLON
895376
23-May-2017
11:45:06
1,291
1635.00
XLON
890963
23-May-2017
11:40:17
1,329
1635.00
XLON
886608
23-May-2017
11:34:28
487
1635.00
XLON
880734
23-May-2017
11:32:12
851
1635.00
XLON
878353
23-May-2017
11:26:19
281
1637.00
XLON
872901
23-May-2017
11:26:19
1,107
1637.00
XLON
872899
23-May-2017
11:17:25
1,364
1637.00
XLON
864228
23-May-2017
11:15:05
1,463
1637.00
XLON
862045
23-May-2017
11:14:03
1,546
1638.00
XLON
860916
23-May-2017
11:14:02
130
1638.00
XLON
860911
23-May-2017
11:08:38
1,421
1637.00
XLON
856081
23-May-2017
11:04:01
138
1636.00
XLON
851878
23-May-2017
11:04:01
1,220
1636.00
XLON
851876
23-May-2017
11:02:20
2,243
1637.00
XLON
850088
23-May-2017
10:50:11
1,374
1636.00
XLON
839058
23-May-2017
10:47:33
366
1636.00
XLON
836442
23-May-2017
10:47:33
750
1636.00
XLON
836440
23-May-2017
10:47:33
375
1636.00
XLON
836438
23-May-2017
10:47:33
1,099
1636.00
XLON
836430
23-May-2017
10:47:33
273
1636.00
XLON
836432
23-May-2017
10:46:20
487
1635.00
XLON
835289
23-May-2017
10:34:51
1,344
1634.00
XLON
823938
23-May-2017
10:34:09
440
1635.00
XLON
823239
23-May-2017
10:34:09
753
1635.00
XLON
823237
23-May-2017
10:34:09
1,125
1635.00
XLON
823235
23-May-2017
10:31:38
717
1635.00
XLON
820154
23-May-2017
10:30:54
800
1636.00
XLON
819259
23-May-2017
10:30:54
1,482
1636.00
XLON
819257
23-May-2017
10:30:54
64
1636.00
XLON
819255
23-May-2017
09:48:24
1,257
1634.00
XLON
771706
23-May-2017
09:43:21
82
1635.00
XLON
763217
23-May-2017
09:43:21
1,145
1635.00
XLON
763215
23-May-2017
09:35:39
1,275
1635.00
XLON
752111
23-May-2017
09:32:22
1,465
1636.00
XLON
747843
23-May-2017
09:27:21
1,298
1636.00
XLON
741420
23-May-2017
09:14:16
1,470
1636.00
XLON
725962
23-May-2017
09:10:22
1,431
1635.00
XLON
720961
23-May-2017
09:02:21
1,341
1634.00
XLON
711013
23-May-2017
09:01:02
1,351
1634.00
XLON
709450
23-May-2017
08:55:10
680
1634.00
XLON
700267
23-May-2017
08:54:39
624
1634.00
XLON
699646
23-May-2017
08:42:50
766
1636.00
XLON
680920
23-May-2017
08:42:50
449
1636.00
XLON
680918
23-May-2017
08:40:04
1,287
1638.00
XLON
674602
23-May-2017
08:37:39
940
1639.00
XLON
670831
23-May-2017
08:35:25
217
1639.00
XLON
667140
23-May-2017
08:35:03
244
1639.00
XLON
666610
23-May-2017
08:28:48
1,258
1639.00
XLON
657899
23-May-2017
08:27:56
1,385
1639.00
XLON
656613
23-May-2017
08:15:00
1,256
1639.00
XLON
637733
23-May-2017
08:15:00
17
1639.00
XLON
637735
23-May-2017
08:14:40
618
1639.00
XLON
637175
23-May-2017
08:14:34
622
1639.00
XLON
637003
23-May-2017
08:09:52
555
1639.00
XLON
630247
23-May-2017
08:09:52
750
1639.00
XLON
630245
23-May-2017
08:05:30
1,306
1640.00
XLON
621409
23-May-2017
08:01:19
1,298
1640.00
XLON
614724
23-May-2017
07:49:49
1,195
1640.00
XLON
589430
23-May-2017
07:44:09
1,431
1639.00
XLON
579077
23-May-2017
07:43:38
449
1639.00
XLON
578160
23-May-2017
07:43:38
1,285
1639.00
XLON
578158
23-May-2017
07:41:03
1,215
1640.00
XLON
573242
23-May-2017
07:36:05
792
1640.00
XLON
563038
23-May-2017
07:36:05
622
1640.00
XLON
563036
23-May-2017
07:34:50
1,449
1640.00
XLON
560673
23-May-2017
07:29:44
285
1639.00
XLON
548812
23-May-2017
07:29:44
730
1639.00
XLON
548810
23-May-2017
07:29:44
422
1639.00
XLON
548808
23-May-2017
07:24:20
1,006
1637.00
XLON
538964
23-May-2017
07:24:13
35
1637.00
XLON
538736
23-May-2017
07:24:13
58
1637.00
XLON
538738
23-May-2017
07:24:13
100
1637.00
XLON
538740
23-May-2017
07:24:13
41
1637.00
XLON
538733
23-May-2017
07:19:04
166
1638.00
XLON
529300
23-May-2017
07:19:04
190
1638.00
XLON
529298
23-May-2017
07:19:04
14
1638.00
XLON
529296
23-May-2017
07:18:53
616
1638.00
XLON
528963
23-May-2017
07:18:53
400
1638.00
XLON
528961
23-May-2017
07:17:48
1,291
1638.00
XLON
526762
23-May-2017
07:14:21
339
1639.00
XLON
519719
23-May-2017
07:14:21
618
1639.00
XLON
519721
23-May-2017
07:14:21
237
1639.00
XLON
519723
23-May-2017
07:11:09
1,273
1638.00
XLON
513661
23-May-2017
07:10:42
31
1638.00
XLON
512721
23-May-2017
07:08:17
1,340
1638.00
XLON
507287
23-May-2017
07:06:40
1,233
1636.00
XLON
503803
23-May-2017
07:02:14
561
1635.00
XLON
494889
23-May-2017
07:02:14
783
1635.00
XLON
494887
23-May-2017
07:00:26
790
1634.00
XLON
491330
23-May-2017
07:00:26
609
1634.00
XLON
491328
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: 
23 May 2017 
Number of ordinary shares purchased:
128,802
Volume weighted average price paid per share ():
18.2377
Disaggregated Information 
Transaction Date 
Transaction Time
Volume
Price ()
Platform Code
MatchId
23-May-2017
15:27:41
1652
18.27
XAMS
1351112
23-May-2017
15:26:10
742
18.26
XAMS
1345869
23-May-2017
15:24:26
631
18.26
XAMS
1339492
23-May-2017
15:24:00
1549
18.265
XAMS
1337497
23-May-2017
15:20:52
739
18.255
XAMS
1326950
23-May-2017
15:20:29
724
18.26
XAMS
1325455
23-May-2017
15:17:10
118
18.26
XAMS
1312445
23-May-2017
15:17:10
130
18.26
XAMS
1312443
23-May-2017
15:17:10
400
18.26
XAMS
1312441
23-May-2017
15:16:19
17
18.265
XAMS
1309968
23-May-2017
15:16:19
254
18.265
XAMS
1309966
23-May-2017
15:16:19
400
18.265
XAMS
1309964
23-May-2017
15:15:10
613
18.255
XAMS
1305715
23-May-2017
15:15:10
145
18.255
XAMS
1305713
23-May-2017
15:12:03
725
18.24
XAMS
1296321
23-May-2017
15:10:08
311
18.235
XAMS
1290773
23-May-2017
15:10:08
296
18.235
XAMS
1290771
23-May-2017
15:08:36
332
18.245
XAMS
1286452
23-May-2017
15:08:36
316
18.245
XAMS
1286454
23-May-2017
15:06:24
693
18.24
XAMS
1279528
23-May-2017
15:05:10
719
18.25
XAMS
1276168
23-May-2017
15:04:10
887
18.24
XAMS
1273493
23-May-2017
15:01:10
712
18.235
XAMS
1265825
23-May-2017
14:59:05
679
18.24
XAMS
1258165
23-May-2017
14:58:43
432
18.245
XAMS
1257332
23-May-2017
14:58:43
237
18.245
XAMS
1257330
23-May-2017
14:55:10
698
18.24
XAMS
1248333
23-May-2017
14:55:10
687
18.24
XAMS
1248331
23-May-2017
14:53:17
635
18.245
XAMS
1242807
23-May-2017
14:50:54
241
18.225
XAMS
1236925
23-May-2017
14:50:54
412
18.225
XAMS
1236923
23-May-2017
14:50:49
751
18.23
XAMS
1236780
23-May-2017
14:46:10
668
18.21
XAMS
1225375
23-May-2017
14:43:13
722
18.21
XAMS
1217956
23-May-2017
14:43:13
7
18.21
XAMS
1217958
23-May-2017
14:43:10
614
18.21
XAMS
1217829
23-May-2017
14:40:10
722
18.21
XAMS
1210407
23-May-2017
14:37:10
620
18.215
XAMS
1203477
23-May-2017
14:37:10
130
18.215
XAMS
1203475
23-May-2017
14:34:12
638
18.215
XAMS
1195898
23-May-2017
14:32:14
95
18.225
XAMS
1190775
23-May-2017
14:32:14
374
18.225
XAMS
1190773
23-May-2017
14:32:14
140
18.225
XAMS
1190771
23-May-2017
14:29:36
638
18.23
XAMS
1183650
23-May-2017
14:27:10
682
18.22
XAMS
1177587
23-May-2017
14:25:10
680
18.205
XAMS
1172017
23-May-2017
14:24:50
257
18.215
XAMS
1170931
23-May-2017
14:24:50
305
18.215
XAMS
1170929
23-May-2017
14:24:50
49
18.215
XAMS
1170927
23-May-2017
14:21:41
668
18.21
XAMS
1162219
23-May-2017
14:19:56
688
18.205
XAMS
1157057
23-May-2017
14:16:17
708
18.205
XAMS
1147900
23-May-2017
14:14:45
676
18.205
XAMS
1144434
23-May-2017
14:14:10
625
18.21
XAMS
1143093
23-May-2017
14:10:50
625
18.215
XAMS
1134590
23-May-2017
14:07:36
631
18.215
XAMS
1123726
23-May-2017
14:04:53
750
18.23
XAMS
1116374
23-May-2017
14:00:26
694
18.23
XAMS
1104921
23-May-2017
13:59:23
82
18.205
XAMS
1101486
23-May-2017
13:56:44
565
18.205
XAMS
1095676
23-May-2017
13:56:36
456
18.21
XAMS
1095394
23-May-2017
13:56:36
209
18.21
XAMS
1095392
23-May-2017
13:56:36
90
18.21
XAMS
1095390
23-May-2017
13:54:35
725
18.235
XAMS
1090458
23-May-2017
13:51:28
256
18.22
XAMS
1083054
23-May-2017
13:51:28
400
18.22
XAMS
1083052
23-May-2017
13:51:16
226
18.21
XAMS
1082549
23-May-2017
13:51:16
400
18.21
XAMS
1082547
23-May-2017
13:51:16
608
18.21
XAMS
1082541
23-May-2017
13:46:06
738
18.19
XAMS
1069683
23-May-2017
13:45:46
659
18.2
XAMS
1068352
23-May-2017
13:42:31
638
18.205
XAMS
1061229
23-May-2017
13:41:46
691
18.215
XAMS
1059370
23-May-2017
13:37:39
706
18.21
XAMS
1050061
23-May-2017
13:35:33
633
18.215
XAMS
1045071
23-May-2017
13:33:15
231
18.225
XAMS
1039384
23-May-2017
13:33:15
400
18.225
XAMS
1039382
23-May-2017
13:33:15
220
18.225
XAMS
1039380
23-May-2017
13:33:15
522
18.225
XAMS
1039378
23-May-2017
13:29:21
731
18.2
XAMS
1025851
23-May-2017
13:25:02
98
18.205
XAMS
1018547
23-May-2017
13:25:02
569
18.205
XAMS
1018545
23-May-2017
13:25:02
685
18.21
XAMS
1018543
23-May-2017
13:20:04
117
18.2
XAMS
1011008
23-May-2017
13:20:04
525
18.2
XAMS
1011004
23-May-2017
13:20:04
104
18.2
XAMS
1011001
23-May-2017
13:18:14
562
18.205
XAMS
1008421
23-May-2017
13:18:14
143
18.205
XAMS
1008419
23-May-2017
13:18:14
729
18.205
XAMS
1008409
23-May-2017
13:11:17
58
18.16
XAMS
998226
23-May-2017
13:09:18
687
18.16
XAMS
995596
23-May-2017
13:07:33
159
18.165
XAMS
993370
23-May-2017
13:07:33
113
18.165
XAMS
993368
23-May-2017
13:07:33
350
18.165
XAMS
993340
23-May-2017
13:03:12
681
18.165
XAMS
986555
23-May-2017
13:03:08
71
18.17
XAMS
986434
23-May-2017
13:03:08
554
18.17
XAMS
986432
23-May-2017
13:00:09
5
18.175
XAMS
981937
23-May-2017
12:57:46
724
18.175
XAMS
978194
23-May-2017
12:56:29
655
18.185
XAMS
976570
23-May-2017
12:55:44
736
18.19
XAMS
975601
23-May-2017
12:49:01
626
18.2
XAMS
966445
23-May-2017
12:43:32
703
18.21
XAMS
959560
23-May-2017
12:42:52
750
18.215
XAMS
958651
23-May-2017
12:41:54
690
18.215
XAMS
956786
23-May-2017
12:38:32
646
18.21
XAMS
952055
23-May-2017
12:31:35
512
18.205
XAMS
942925
23-May-2017
12:31:35
22
18.205
XAMS
942923
23-May-2017
12:31:35
200
18.205
XAMS
942921
23-May-2017
12:29:02
718
18.2
XAMS
939972
23-May-2017
12:26:06
751
18.2
XAMS
936317
23-May-2017
12:20:01
628
18.185
XAMS
928856
23-May-2017
12:16:26
739
18.19
XAMS
924793
23-May-2017
12:10:16
705
18.205
XAMS
917871
23-May-2017
12:08:47
707
18.195
XAMS
916354
23-May-2017
12:08:04
699
18.19
XAMS
915489
23-May-2017
12:05:54
678
18.195
XAMS
912950
23-May-2017
12:05:54
748
18.2
XAMS
912931
23-May-2017
11:55:46
712
18.185
XAMS
901206
23-May-2017
11:51:49
708
18.18
XAMS
898026
23-May-2017
11:47:29
71
18.2
XAMS
893771
23-May-2017
11:47:29
223
18.2
XAMS
893769
23-May-2017
11:47:29
200
18.2
XAMS
893767
23-May-2017
11:47:29
200
18.2
XAMS
893765
23-May-2017
11:47:23
645
18.205
XAMS
893471
23-May-2017
11:46:21
737
18.205
XAMS
892399
23-May-2017
11:39:39
655
18.2
XAMS
886052
23-May-2017
11:35:27
724
18.185
XAMS
881818
23-May-2017
11:35:18
615
18.195
XAMS
881656
23-May-2017
11:30:47
663
18.2
XAMS
877235
23-May-2017
11:26:14
726
18.225
XAMS
872832
23-May-2017
11:24:40
134
18.23
XAMS
871376
23-May-2017
11:24:38
490
18.23
XAMS
871340
23-May-2017
11:20:38
693
18.215
XAMS
867208
23-May-2017
11:15:03
657
18.22
XAMS
861944
23-May-2017
11:13:02
652
18.225
XAMS
859938
23-May-2017
11:13:02
960
18.23
XAMS
859934
23-May-2017
11:07:01
677
18.23
XAMS
854630
23-May-2017
11:04:01
675
18.215
XAMS
851870
23-May-2017
10:59:39
617
18.22
XAMS
847448
23-May-2017
10:59:05
623
18.21
XAMS
847002
23-May-2017
10:55:16
83
18.22
XAMS
843460
23-May-2017
10:55:16
200
18.22
XAMS
843413
23-May-2017
10:55:15
200
18.22
XAMS
843408
23-May-2017
10:55:14
125
18.22
XAMS
843392
23-May-2017
10:55:13
59
18.22
XAMS
843385
23-May-2017
10:55:13
200
18.22
XAMS
843382
23-May-2017
10:55:13
200
18.22
XAMS
843379
23-May-2017
10:55:13
200
18.22
XAMS
843367
23-May-2017
10:52:20
137
18.205
XAMS
841022
23-May-2017
10:52:20
200
18.205
XAMS
841019
23-May-2017
10:52:19
200
18.205
XAMS
841016
23-May-2017
10:52:18
120
18.205
XAMS
841010
23-May-2017
10:50:07
75
18.215
XAMS
838951
23-May-2017
10:50:07
638
18.215
XAMS
838949
23-May-2017
10:46:30
42
18.2
XAMS
835396
23-May-2017
10:46:29
200
18.2
XAMS
835394
23-May-2017
10:46:29
200
18.2
XAMS
835391
23-May-2017
10:46:29
200
18.2
XAMS
835389
23-May-2017
10:46:14
132
18.21
XAMS
835263
23-May-2017
10:46:13
200
18.21
XAMS
835257
23-May-2017
10:46:13
200
18.21
XAMS
835254
23-May-2017
10:46:13
200
18.21
XAMS
835251
23-May-2017
10:43:26
141
18.215
XAMS
832531
23-May-2017
10:43:26
200
18.215
XAMS
832522
23-May-2017
10:43:26
200
18.215
XAMS
832515
23-May-2017
10:43:25
200
18.215
XAMS
832511
23-May-2017
10:34:50
712
18.22
XAMS
823828
23-May-2017
10:30:55
689
18.215
XAMS
819282
23-May-2017
10:29:17
715
18.22
XAMS
817527
23-May-2017
10:23:33
686
18.225
XAMS
812332
23-May-2017
10:18:04
637
18.23
XAMS
808114
23-May-2017
10:14:09
726
18.23
XAMS
804311
23-May-2017
10:11:59
689
18.235
XAMS
802008
23-May-2017
10:00:33
626
18.22
XAMS
790514
23-May-2017
09:56:58
441
18.225
XAMS
784623
23-May-2017
09:56:43
176
18.225
XAMS
784148
23-May-2017
09:51:20
147
18.23
XAMS
776385
23-May-2017
09:51:20
540
18.23
XAMS
776383
23-May-2017
09:47:28
687
18.235
XAMS
770390
23-May-2017
09:42:21
737
18.255
XAMS
761599
23-May-2017
09:39:26
655
18.26
XAMS
757684
23-May-2017
09:39:17
163
18.265
XAMS
757435
23-May-2017
09:39:17
456
18.265
XAMS
757433
23-May-2017
09:35:39
686
18.25
XAMS
752114
23-May-2017
09:32:42
715
18.27
XAMS
748173
23-May-2017
09:32:22
749
18.275
XAMS
747833
23-May-2017
09:27:09
652
18.275
XAMS
741238
23-May-2017
09:22:20
628
18.28
XAMS
735307
23-May-2017
09:20:00
618
18.285
XAMS
732569
23-May-2017
09:18:20
710
18.29
XAMS
730663
23-May-2017
09:17:34
157
18.285
XAMS
729794
23-May-2017
09:17:34
594
18.285
XAMS
729792
23-May-2017
09:17:29
400
18.29
XAMS
729742
23-May-2017
09:17:17
271
18.29
XAMS
729524
23-May-2017
09:14:44
748
18.265
XAMS
726463
23-May-2017
09:10:22
686
18.25
XAMS
720975
23-May-2017
09:06:44
643
18.25
XAMS
716955
23-May-2017
09:05:20
618
18.25
XAMS
715188
23-May-2017
08:59:45
644
18.255
XAMS
707341
23-May-2017
08:59:43
43
18.255
XAMS
707291
23-May-2017
08:58:23
254
18.255
XAMS
704893
23-May-2017
08:58:23
385
18.255
XAMS
704891
23-May-2017
08:53:05
151
18.25
XAMS
697596
23-May-2017
08:53:05
456
18.25
XAMS
697594
23-May-2017
08:52:46
683
18.255
XAMS
697133
23-May-2017
08:46:48
684
18.26
XAMS
687342
23-May-2017
08:42:39
692
18.275
XAMS
680544
23-May-2017
08:40:03
677
18.3
XAMS
674565
23-May-2017
08:38:49
707
18.305
XAMS
672647
23-May-2017
08:36:15
737
18.305
XAMS
668577
23-May-2017
08:31:15
629
18.3
XAMS
661259
23-May-2017
08:27:56
620
18.3
XAMS
656615
23-May-2017
08:22:47
152
18.295
XAMS
648662
23-May-2017
08:22:47
500
18.295
XAMS
648660
23-May-2017
08:19:20
430
18.285
XAMS
643948
23-May-2017
08:19:19
299
18.285
XAMS
643927
23-May-2017
08:15:25
391
18.29
XAMS
638368
23-May-2017
08:15:25
226
18.29
XAMS
638366
23-May-2017
08:11:36
693
18.295
XAMS
633022
23-May-2017
08:11:36
27
18.295
XAMS
633020
23-May-2017
08:08:56
531
18.3
XAMS
627468
23-May-2017
08:07:50
84
18.3
XAMS
625834
23-May-2017
08:05:44
683
18.295
XAMS
621726
23-May-2017
08:05:36
652
18.3
XAMS
621561
23-May-2017
08:01:19
544
18.305
XAMS
614728
23-May-2017
08:01:19
118
18.305
XAMS
614726
23-May-2017
07:56:23
101
18.305
XAMS
602626
23-May-2017
07:56:23
563
18.305
XAMS
602624
23-May-2017
07:52:40
624
18.3
XAMS
594623
23-May-2017
07:51:03
670
18.3
XAMS
591718
23-May-2017
07:48:51
129
18.305
XAMS
587791
23-May-2017
07:48:51
164
18.305
XAMS
587789
23-May-2017
07:48:51
335
18.305
XAMS
587787
23-May-2017
07:46:33
719
18.305
XAMS
583549
23-May-2017
07:44:09
563
18.3
XAMS
579075
23-May-2017
07:43:38
63
18.3
XAMS
578164
23-May-2017
07:41:08
456
18.305
XAMS
573465
23-May-2017
07:41:03
151
18.305
XAMS
573255
23-May-2017
07:41:03
654
18.31
XAMS
573172
23-May-2017
07:39:04
676
18.305
XAMS
569371
23-May-2017
07:34:20
232
18.295
XAMS
559782
23-May-2017
07:34:20
454
18.295
XAMS
559780
23-May-2017
07:33:57
229
18.3
XAMS
559080
23-May-2017
07:33:57
464
18.3
XAMS
559078
23-May-2017
07:31:56
723
18.305
XAMS
554570
23-May-2017
07:29:44
265
18.295
XAMS
548816
23-May-2017
07:29:44
400
18.295
XAMS
548814
23-May-2017
07:29:44
620
18.3
XAMS
548802
23-May-2017
07:25:10
655
18.285
XAMS
540389
23-May-2017
07:25:10
79
18.285
XAMS
540387
23-May-2017
07:21:24
591
18.27
XAMS
533865
23-May-2017
07:21:24
69
18.27
XAMS
533863
23-May-2017
07:18:52
610
18.28
XAMS
528933
23-May-2017
07:17:07
743
18.28
XAMS
525267
23-May-2017
07:14:53
663
18.275
XAMS
520683
23-May-2017
07:14:48
621
18.28
XAMS
520540
23-May-2017
07:14:48
113
18.28
XAMS
520538
23-May-2017
07:10:00
19
18.265
XAMS
510971
23-May-2017
07:09:21
600
18.265
XAMS
509733
23-May-2017
07:09:16
186
18.275
XAMS
509475
23-May-2017
07:09:16
497
18.275
XAMS
509473
23-May-2017
07:08:57
840
18.27
XAMS
508749
23-May-2017
07:06:08
633
18.25
XAMS
502711
23-May-2017
07:05:38
669
18.25
XAMS
501565
23-May-2017
07:02:48
750
18.23
XAMS
496102
23-May-2017
07:02:45
632
18.23
XAMS
495984
23-May-2017
07:02:45
452
18.23
XAMS
495982
23-May-2017
07:02:45
180
18.23
XAMS
495980
23-May-2017
07:02:45
100
18.23
XAMS
495978
23-May-2017
07:00:23
671
18.185
XAMS
490659

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