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

RelxAnnouncement

24/05/2017 17:30

RNS Number : 1610G
RELX PLC
24 May 2017
24 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 144,371 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1639.2466 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 72,923,273ordinary shares in treasury, and has 1,072,154,383 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 13,507,986 shares.
RELX NV announces that today it purchased through UBS Limited 128,542 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 18.2587per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 65,999,953ordinary shares in treasury, and has 955,236,015 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 12,795,575 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:  
24 May 2017 
Number of ordinary shares purchased:
144,371
Volume weighted average price paid per share (p):
1639.2466
Disaggregated information
Transaction Date 
Transaction Time
Volume
Price (p)
Platform Code
MatchId
24-May-2017
15:28:49
173
1641.00
XLON
1396788
24-May-2017
15:28:49
800
1641.00
XLON
1396784
24-May-2017
15:28:49
176
1641.00
XLON
1396786
24-May-2017
15:28:49
654
1641.00
XLON
1396782
24-May-2017
15:28:49
747
1641.00
XLON
1396778
24-May-2017
15:28:49
650
1641.00
XLON
1396780
24-May-2017
15:26:05
534
1639.00
XLON
1386239
24-May-2017
15:26:05
196
1639.00
XLON
1386237
24-May-2017
15:26:05
106
1639.00
XLON
1386235
24-May-2017
15:26:05
212
1639.00
XLON
1386233
24-May-2017
15:26:05
196
1639.00
XLON
1386231
24-May-2017
15:26:05
615
1639.00
XLON
1386229
24-May-2017
15:24:05
438
1639.00
XLON
1378003
24-May-2017
15:24:05
825
1639.00
XLON
1378001
24-May-2017
15:22:25
71
1638.00
XLON
1371388
24-May-2017
15:22:25
23
1638.00
XLON
1371386
24-May-2017
15:22:25
6
1638.00
XLON
1371378
24-May-2017
15:22:25
196
1638.00
XLON
1371376
24-May-2017
15:22:25
9
1638.00
XLON
1371374
24-May-2017
15:22:25
38
1638.00
XLON
1371380
24-May-2017
15:22:25
750
1638.00
XLON
1371382
24-May-2017
15:22:25
444
1638.00
XLON
1371384
24-May-2017
15:22:25
18
1638.00
XLON
1371372
24-May-2017
15:14:19
362
1637.00
XLON
1341558
24-May-2017
15:14:19
850
1637.00
XLON
1341556
24-May-2017
15:10:22
1,215
1636.00
XLON
1328706
24-May-2017
15:08:26
833
1637.00
XLON
1322675
24-May-2017
15:08:26
547
1637.00
XLON
1322673
24-May-2017
15:08:26
1,247
1637.00
XLON
1322665
24-May-2017
15:08:26
1,369
1637.00
XLON
1322667
24-May-2017
15:08:26
101
1637.00
XLON
1322663
24-May-2017
15:06:03
45
1638.00
XLON
1315223
24-May-2017
15:06:03
5
1638.00
XLON
1315221
24-May-2017
15:06:03
835
1638.00
XLON
1315219
24-May-2017
15:06:03
750
1638.00
XLON
1315217
24-May-2017
15:06:03
196
1638.00
XLON
1315215
24-May-2017
15:06:03
6
1638.00
XLON
1315213
24-May-2017
15:06:03
17
1638.00
XLON
1315211
24-May-2017
15:06:03
18
1638.00
XLON
1315203
24-May-2017
15:06:03
1,000
1638.00
XLON
1315199
24-May-2017
15:06:03
5
1638.00
XLON
1315201
24-May-2017
15:06:03
800
1638.00
XLON
1315205
24-May-2017
15:06:03
500
1638.00
XLON
1315207
24-May-2017
15:06:03
9
1638.00
XLON
1315209
24-May-2017
15:06:03
90
1638.00
XLON
1315193
24-May-2017
15:06:03
7
1638.00
XLON
1315197
24-May-2017
15:06:03
6
1638.00
XLON
1315195
24-May-2017
15:00:08
608
1638.00
XLON
1296978
24-May-2017
15:00:08
652
1638.00
XLON
1296980
24-May-2017
14:54:27
54
1637.00
XLON
1280540
24-May-2017
14:54:01
481
1637.00
XLON
1279340
24-May-2017
14:53:29
100
1637.00
XLON
1277838
24-May-2017
14:51:01
210
1637.00
XLON
1271410
24-May-2017
14:47:36
100
1637.00
XLON
1261892
24-May-2017
14:47:34
273
1637.00
XLON
1261798
24-May-2017
14:44:04
1,296
1637.00
XLON
1252010
24-May-2017
14:36:37
13
1638.00
XLON
1229206
24-May-2017
14:36:37
750
1638.00
XLON
1229204
24-May-2017
14:36:37
750
1638.00
XLON
1229202
24-May-2017
14:36:37
1,489
1638.00
XLON
1229196
24-May-2017
14:31:38
117
1637.00
XLON
1214496
24-May-2017
14:31:38
1,188
1637.00
XLON
1214494
24-May-2017
14:31:38
1,366
1637.00
XLON
1214492
24-May-2017
14:31:38
240
1637.00
XLON
1214488
24-May-2017
14:31:38
1,154
1637.00
XLON
1214486
24-May-2017
14:31:38
475
1637.00
XLON
1214490
24-May-2017
14:21:50
1,380
1638.00
XLON
1185388
24-May-2017
14:21:50
1,390
1638.00
XLON
1185386
24-May-2017
14:07:15
1,327
1638.00
XLON
1145071
24-May-2017
14:00:45
335
1639.00
XLON
1127854
24-May-2017
14:00:45
277
1639.00
XLON
1127852
24-May-2017
14:00:45
644
1639.00
XLON
1127850
24-May-2017
13:59:55
477
1638.00
XLON
1125098
24-May-2017
13:59:55
1,200
1638.00
XLON
1125096
24-May-2017
13:59:55
95
1638.00
XLON
1125094
24-May-2017
13:59:55
2,127
1639.00
XLON
1125092
24-May-2017
13:42:39
240
1639.00
XLON
1083854
24-May-2017
13:42:39
1,127
1639.00
XLON
1083852
24-May-2017
13:42:39
1,359
1639.00
XLON
1083850
24-May-2017
13:34:27
1,291
1639.00
XLON
1064336
24-May-2017
13:32:34
1,577
1639.00
XLON
1059989
24-May-2017
13:32:04
1,356
1640.00
XLON
1058632
24-May-2017
13:32:04
2,021
1640.00
XLON
1058630
24-May-2017
13:32:04
335
1640.00
XLON
1058628
24-May-2017
13:22:10
243
1639.00
XLON
1038160
24-May-2017
13:22:10
1,453
1639.00
XLON
1038164
24-May-2017
13:22:10
1,451
1639.00
XLON
1038162
24-May-2017
13:22:10
18
1639.00
XLON
1038158
24-May-2017
13:20:12
359
1639.00
XLON
1035690
24-May-2017
13:19:33
99
1639.00
XLON
1034900
24-May-2017
13:16:18
653
1639.00
XLON
1030568
24-May-2017
13:02:09
1,254
1639.00
XLON
1010658
24-May-2017
13:02:09
1,381
1639.00
XLON
1010656
24-May-2017
12:48:51
1,288
1640.00
XLON
994069
24-May-2017
12:48:51
373
1640.00
XLON
994067
24-May-2017
12:48:51
1,401
1640.00
XLON
994065
24-May-2017
12:29:20
1,481
1639.00
XLON
971295
24-May-2017
12:29:20
1,182
1639.00
XLON
971291
24-May-2017
12:29:20
1,362
1639.00
XLON
971293
24-May-2017
12:23:05
843
1639.00
XLON
964018
24-May-2017
12:22:35
526
1639.00
XLON
963425
24-May-2017
12:06:33
2,066
1640.00
XLON
944814
24-May-2017
12:01:18
1,254
1641.00
XLON
939381
24-May-2017
12:01:18
4,781
1641.00
XLON
939379
24-May-2017
11:14:22
1,251
1640.00
XLON
893955
24-May-2017
11:03:18
304
1639.00
XLON
884695
24-May-2017
11:03:18
902
1639.00
XLON
884693
24-May-2017
11:02:06
236
1639.00
XLON
882671
24-May-2017
11:02:01
82
1639.00
XLON
882406
24-May-2017
10:59:27
1,290
1640.00
XLON
878103
24-May-2017
10:50:06
1,387
1640.00
XLON
866435
24-May-2017
10:34:41
1,311
1638.00
XLON
848426
24-May-2017
10:31:28
25
1638.00
XLON
845316
24-May-2017
10:28:39
1,784
1639.00
XLON
841993
24-May-2017
10:28:39
1,457
1639.00
XLON
841991
24-May-2017
10:28:39
1,917
1639.00
XLON
841989
24-May-2017
09:58:58
1,462
1634.00
XLON
805992
24-May-2017
09:56:28
1,181
1634.00
XLON
802455
24-May-2017
09:51:09
916
1634.00
XLON
794408
24-May-2017
09:47:36
329
1634.00
XLON
789339
24-May-2017
09:36:52
1,197
1632.00
XLON
774638
24-May-2017
09:31:07
1,320
1633.00
XLON
767287
24-May-2017
09:28:08
1,430
1632.00
XLON
763628
24-May-2017
09:19:14
1,292
1633.00
XLON
751170
24-May-2017
09:14:04
1,248
1634.00
XLON
742415
24-May-2017
09:08:58
1,467
1636.00
XLON
734727
24-May-2017
09:03:13
1,457
1636.00
XLON
726105
24-May-2017
08:58:56
434
1638.00
XLON
719522
24-May-2017
08:58:56
686
1638.00
XLON
719524
24-May-2017
08:58:56
80
1638.00
XLON
719520
24-May-2017
08:56:49
1,332
1639.00
XLON
715896
24-May-2017
08:53:23
693
1640.00
XLON
710672
24-May-2017
08:53:23
537
1640.00
XLON
710670
24-May-2017
08:46:56
1,435
1640.00
XLON
698818
24-May-2017
08:41:04
1,238
1643.00
XLON
688682
24-May-2017
08:40:04
1,029
1644.00
XLON
687008
24-May-2017
08:40:04
311
1644.00
XLON
687006
24-May-2017
08:38:26
1,343
1644.00
XLON
684433
24-May-2017
08:36:34
1,179
1644.00
XLON
680781
24-May-2017
08:34:35
1,422
1644.00
XLON
677094
24-May-2017
08:33:52
1,347
1644.00
XLON
675955
24-May-2017
08:33:31
1,465
1644.00
XLON
675556
24-May-2017
08:30:41
1,462
1644.00
XLON
671219
24-May-2017
08:30:41
427
1644.00
XLON
671217
24-May-2017
08:27:27
1,226
1644.00
XLON
665807
24-May-2017
08:26:26
1,973
1644.00
XLON
664296
24-May-2017
08:24:28
1,520
1644.00
XLON
661392
24-May-2017
08:18:17
1,422
1642.00
XLON
651914
24-May-2017
08:16:34
1,403
1642.00
XLON
649465
24-May-2017
08:15:13
1,449
1643.00
XLON
647418
24-May-2017
08:12:56
1,453
1643.00
XLON
643657
24-May-2017
08:03:46
1,372
1642.00
XLON
629023
24-May-2017
07:56:25
1,369
1641.00
XLON
614946
24-May-2017
07:54:05
1,397
1641.00
XLON
610033
24-May-2017
07:50:33
1,347
1642.00
XLON
602906
24-May-2017
07:44:24
1,321
1641.00
XLON
590097
24-May-2017
07:44:01
1,193
1642.00
XLON
589319
24-May-2017
07:28:39
1,416
1639.00
XLON
556854
24-May-2017
07:27:03
1,359
1638.00
XLON
553574
24-May-2017
07:23:29
1,375
1639.00
XLON
546232
24-May-2017
07:22:12
1,407
1638.00
XLON
543028
24-May-2017
07:16:44
236
1639.00
XLON
530656
24-May-2017
07:16:44
992
1639.00
XLON
530654
24-May-2017
07:15:50
1,397
1639.00
XLON
528278
24-May-2017
07:05:09
1,237
1639.00
XLON
504974
24-May-2017
07:02:51
1,419
1639.00
XLON
499531
24-May-2017
07:02:02
1,304
1640.00
XLON
497262
24-May-2017
07:02:02
87
1640.00
XLON
497260
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: 
24 May 2017 
Number of ordinary shares purchased:
128,542
Volume weighted average price paid per share ():
18.2587
Disaggregated Information 
Transaction Date 
Transaction Time
Volume
Price ()
Platform Code
MatchId
24-May-2017
15:27:47
347
18.28
XAMS
1392604
24-May-2017
15:27:47
400
18.28
XAMS
1392602
24-May-2017
15:27:43
49
18.28
XAMS
1392355
24-May-2017
15:27:24
799
18.275
XAMS
1390735
24-May-2017
15:27:15
285
18.275
XAMS
1390242
24-May-2017
15:27:15
2
18.275
XAMS
1390240
24-May-2017
15:27:15
164
18.275
XAMS
1390237
24-May-2017
15:27:15
669
18.275
XAMS
1390235
24-May-2017
15:25:29
94
18.27
XAMS
1383833
24-May-2017
15:25:29
396
18.27
XAMS
1383835
24-May-2017
15:25:29
231
18.27
XAMS
1383837
24-May-2017
15:24:07
750
18.27
XAMS
1378104
24-May-2017
15:21:50
200
18.25
XAMS
1369249
24-May-2017
15:20:07
663
18.255
XAMS
1362870
24-May-2017
15:18:38
714
18.26
XAMS
1356593
24-May-2017
15:18:38
269
18.26
XAMS
1356589
24-May-2017
15:18:38
367
18.26
XAMS
1356587
24-May-2017
15:18:38
1028
18.26
XAMS
1356585
24-May-2017
15:17:57
726
18.265
XAMS
1354233
24-May-2017
15:12:53
184
18.26
XAMS
1336112
24-May-2017
15:12:53
228
18.26
XAMS
1336110
24-May-2017
15:12:44
300
18.26
XAMS
1335727
24-May-2017
15:10:22
192
18.26
XAMS
1328714
24-May-2017
15:10:22
400
18.26
XAMS
1328712
24-May-2017
15:10:22
33
18.26
XAMS
1328710
24-May-2017
15:10:22
776
18.26
XAMS
1328708
24-May-2017
15:08:26
326
18.26
XAMS
1322671
24-May-2017
15:08:26
303
18.26
XAMS
1322669
24-May-2017
15:07:39
985
18.26
XAMS
1319804
24-May-2017
15:03:53
31
18.26
XAMS
1309628
24-May-2017
15:03:53
36
18.26
XAMS
1309626
24-May-2017
15:03:53
25
18.26
XAMS
1309624
24-May-2017
15:03:53
400
18.26
XAMS
1309622
24-May-2017
15:03:53
275
18.26
XAMS
1309620
24-May-2017
15:01:25
738
18.265
XAMS
1302103
24-May-2017
15:00:08
457
18.265
XAMS
1297125
24-May-2017
15:00:08
322
18.265
XAMS
1297121
24-May-2017
14:57:33
731
18.26
XAMS
1288971
24-May-2017
14:56:41
715
18.26
XAMS
1286505
24-May-2017
14:54:29
613
18.26
XAMS
1280657
24-May-2017
14:54:29
92
18.26
XAMS
1280655
24-May-2017
14:52:24
400
18.26
XAMS
1274847
24-May-2017
14:52:24
1041
18.26
XAMS
1274841
24-May-2017
14:49:02
92
18.25
XAMS
1265648
24-May-2017
14:49:02
731
18.25
XAMS
1265628
24-May-2017
14:49:02
275
18.25
XAMS
1265624
24-May-2017
14:49:02
397
18.25
XAMS
1265626
24-May-2017
14:49:02
1519
18.25
XAMS
1265622
24-May-2017
14:42:41
428
18.235
XAMS
1247767
24-May-2017
14:36:37
705
18.24
XAMS
1229198
24-May-2017
14:35:04
239
18.235
XAMS
1224357
24-May-2017
14:35:04
184
18.235
XAMS
1224354
24-May-2017
14:35:04
273
18.235
XAMS
1224351
24-May-2017
14:31:29
635
18.23
XAMS
1214136
24-May-2017
14:28:40
38
18.245
XAMS
1205392
24-May-2017
14:28:39
712
18.245
XAMS
1205287
24-May-2017
14:27:17
616
18.24
XAMS
1201819
24-May-2017
14:24:37
499
18.24
XAMS
1193201
24-May-2017
14:24:29
216
18.24
XAMS
1192843
24-May-2017
14:22:52
98
18.25
XAMS
1188105
24-May-2017
14:22:30
605
18.25
XAMS
1187093
24-May-2017
14:20:44
144
18.255
XAMS
1182248
24-May-2017
14:20:44
563
18.255
XAMS
1182246
24-May-2017
14:20:39
725
18.26
XAMS
1181989
24-May-2017
14:17:05
658
18.25
XAMS
1171192
24-May-2017
14:13:13
672
18.255
XAMS
1161291
24-May-2017
14:11:26
740
18.26
XAMS
1156267
24-May-2017
14:09:59
153
18.255
XAMS
1152563
24-May-2017
14:09:59
541
18.255
XAMS
1152561
24-May-2017
14:07:15
319
18.26
XAMS
1145099
24-May-2017
14:07:15
400
18.26
XAMS
1145097
24-May-2017
14:07:15
44
18.26
XAMS
1145095
24-May-2017
14:07:15
624
18.26
XAMS
1145093
24-May-2017
13:59:51
698
18.265
XAMS
1124763
24-May-2017
13:59:50
340
18.265
XAMS
1124685
24-May-2017
13:59:50
400
18.265
XAMS
1124683
24-May-2017
13:59:50
465
18.265
XAMS
1124681
24-May-2017
13:59:50
867
18.265
XAMS
1124679
24-May-2017
13:53:26
64
18.245
XAMS
1109106
24-May-2017
13:53:18
665
18.245
XAMS
1108758
24-May-2017
13:53:18
485
18.245
XAMS
1108752
24-May-2017
13:53:18
180
18.245
XAMS
1108750
24-May-2017
13:48:19
213
18.24
XAMS
1097292
24-May-2017
13:48:19
378
18.24
XAMS
1097278
24-May-2017
13:48:19
60
18.24
XAMS
1097275
24-May-2017
13:48:19
61
18.24
XAMS
1097273
24-May-2017
13:48:19
400
18.24
XAMS
1097271
24-May-2017
13:48:19
173
18.24
XAMS
1097269
24-May-2017
13:48:19
223
18.24
XAMS
1097267
24-May-2017
13:48:19
447
18.24
XAMS
1097265
24-May-2017
13:42:39
703
18.25
XAMS
1083868
24-May-2017
13:42:39
380
18.25
XAMS
1083856
24-May-2017
13:41:21
22
18.25
XAMS
1081353
24-May-2017
13:41:16
290
18.25
XAMS
1081176
24-May-2017
13:41:16
747
18.25
XAMS
1081174
24-May-2017
13:39:04
678
18.245
XAMS
1075843
24-May-2017
13:36:18
61
18.235
XAMS
1068847
24-May-2017
13:35:20
493
18.23
XAMS
1066534
24-May-2017
13:34:52
137
18.23
XAMS
1065146
24-May-2017
13:34:11
156
18.235
XAMS
1063842
24-May-2017
13:34:11
100
18.235
XAMS
1063840
24-May-2017
13:34:11
200
18.235
XAMS
1063836
24-May-2017
13:34:11
200
18.235
XAMS
1063838
24-May-2017
13:32:28
386
18.25
XAMS
1059744
24-May-2017
13:32:28
285
18.25
XAMS
1059742
24-May-2017
13:31:36
704
18.255
XAMS
1057401
24-May-2017
13:28:00
115
18.25
XAMS
1047150
24-May-2017
13:28:00
530
18.25
XAMS
1047148
24-May-2017
13:27:26
620
18.245
XAMS
1046297
24-May-2017
13:27:26
43
18.245
XAMS
1046295
24-May-2017
13:27:25
638
18.245
XAMS
1046289
24-May-2017
13:27:25
60
18.245
XAMS
1046287
24-May-2017
13:22:10
76
18.25
XAMS
1038168
24-May-2017
13:22:10
617
18.25
XAMS
1038166
24-May-2017
13:17:07
548
18.255
XAMS
1031818
24-May-2017
13:17:07
182
18.255
XAMS
1031816
24-May-2017
13:12:51
718
18.265
XAMS
1026101
24-May-2017
13:11:08
706
18.27
XAMS
1023357
24-May-2017
13:07:03
400
18.27
XAMS
1017172
24-May-2017
13:04:34
712
18.275
XAMS
1013954
24-May-2017
12:59:32
265
18.28
XAMS
1007091
24-May-2017
12:59:32
439
18.28
XAMS
1007089
24-May-2017
12:56:30
316
18.285
XAMS
1003311
24-May-2017
12:56:07
300
18.285
XAMS
1002746
24-May-2017
12:53:34
34
18.28
XAMS
999685
24-May-2017
12:53:11
70
18.28
XAMS
999188
24-May-2017
12:53:11
538
18.28
XAMS
999186
24-May-2017
12:48:51
723
18.275
XAMS
994063
24-May-2017
12:48:46
585
18.28
XAMS
993973
24-May-2017
12:48:29
100
18.28
XAMS
993659
24-May-2017
12:44:43
247
18.27
XAMS
989204
24-May-2017
12:44:43
400
18.27
XAMS
989202
24-May-2017
12:44:43
753
18.27
XAMS
989200
24-May-2017
12:41:14
640
18.265
XAMS
985043
24-May-2017
12:41:14
287
18.265
XAMS
985041
24-May-2017
12:41:14
374
18.265
XAMS
985039
24-May-2017
12:37:28
247
18.255
XAMS
980702
24-May-2017
12:37:28
379
18.255
XAMS
980704
24-May-2017
12:34:13
369
18.255
XAMS
977027
24-May-2017
12:28:35
148
18.265
XAMS
970368
24-May-2017
12:28:35
460
18.265
XAMS
970366
24-May-2017
12:28:35
13
18.265
XAMS
970364
24-May-2017
12:27:37
91
18.265
XAMS
969281
24-May-2017
12:27:37
320
18.265
XAMS
969279
24-May-2017
12:27:14
200
18.265
XAMS
968895
24-May-2017
12:26:52
608
18.27
XAMS
968423
24-May-2017
12:22:24
306
18.265
XAMS
963211
24-May-2017
12:22:24
400
18.265
XAMS
963208
24-May-2017
12:22:24
623
18.265
XAMS
963206
24-May-2017
12:16:58
675
18.265
XAMS
957461
24-May-2017
12:12:46
720
18.27
XAMS
952606
24-May-2017
12:07:15
752
18.275
XAMS
945618
24-May-2017
12:06:44
753
18.275
XAMS
945093
24-May-2017
12:00:16
674
18.29
XAMS
938221
24-May-2017
11:57:20
736
18.295
XAMS
934573
24-May-2017
11:57:15
843
18.295
XAMS
934430
24-May-2017
11:56:55
1218
18.295
XAMS
934005
24-May-2017
11:51:25
423
18.28
XAMS
928179
24-May-2017
11:51:25
276
18.28
XAMS
928181
24-May-2017
11:51:25
755
18.28
XAMS
928177
24-May-2017
11:39:04
810
18.255
XAMS
915057
24-May-2017
11:39:04
692
18.255
XAMS
915055
24-May-2017
11:39:04
716
18.255
XAMS
915053
24-May-2017
11:39:04
736
18.255
XAMS
915051
24-May-2017
11:23:10
703
18.255
XAMS
900930
24-May-2017
11:19:02
620
18.255
XAMS
897373
24-May-2017
11:14:22
270
18.26
XAMS
893953
24-May-2017
11:14:22
390
18.26
XAMS
893951
24-May-2017
11:14:22
641
18.26
XAMS
893947
24-May-2017
11:04:08
364
18.25
XAMS
885478
24-May-2017
11:04:08
314
18.25
XAMS
885476
24-May-2017
11:00:10
672
18.255
XAMS
880952
24-May-2017
10:58:50
420
18.26
XAMS
877253
24-May-2017
10:58:50
329
18.26
XAMS
877249
24-May-2017
10:58:50
741
18.265
XAMS
877244
24-May-2017
10:58:50
249
18.265
XAMS
877240
24-May-2017
10:58:50
548
18.265
XAMS
877242
24-May-2017
10:50:56
666
18.27
XAMS
867479
24-May-2017
10:50:56
143
18.27
XAMS
867477
24-May-2017
10:45:10
1026
18.26
XAMS
860814
24-May-2017
10:45:01
1066
18.265
XAMS
860657
24-May-2017
10:45:01
304
18.265
XAMS
860655
24-May-2017
10:27:05
456
18.265
XAMS
840272
24-May-2017
10:27:05
158
18.265
XAMS
840270
24-May-2017
10:26:59
732
18.27
XAMS
840197
24-May-2017
10:21:06
714
18.275
XAMS
833171
24-May-2017
10:13:40
737
18.26
XAMS
823709
24-May-2017
10:13:33
177
18.26
XAMS
823617
24-May-2017
10:12:37
500
18.26
XAMS
822528
24-May-2017
10:10:52
219
18.265
XAMS
820610
24-May-2017
10:10:52
494
18.265
XAMS
820608
24-May-2017
10:08:04
729
18.27
XAMS
817382
24-May-2017
10:00:42
682
18.255
XAMS
808385
24-May-2017
09:58:59
635
18.25
XAMS
806004
24-May-2017
09:55:43
632
18.245
XAMS
801025
24-May-2017
09:49:58
754
18.24
XAMS
792494
24-May-2017
09:49:02
689
18.235
XAMS
791275
24-May-2017
09:49:00
860
18.235
XAMS
791240
24-May-2017
09:39:53
500
18.215
XAMS
778903
24-May-2017
09:36:45
186
18.21
XAMS
774449
24-May-2017
09:36:45
49
18.21
XAMS
774447
24-May-2017
09:36:45
45
18.21
XAMS
774436
24-May-2017
09:36:45
2
18.21
XAMS
774434
24-May-2017
09:36:45
400
18.21
XAMS
774438
24-May-2017
09:35:44
749
18.21
XAMS
773288
24-May-2017
09:32:18
658
18.21
XAMS
768706
24-May-2017
09:27:54
619
18.215
XAMS
763269
24-May-2017
09:26:05
609
18.215
XAMS
760606
24-May-2017
09:25:21
133
18.215
XAMS
759347
24-May-2017
09:21:36
412
18.225
XAMS
754056
24-May-2017
09:21:36
145
18.225
XAMS
754054
24-May-2017
09:20:51
144
18.225
XAMS
753015
24-May-2017
09:17:51
689
18.235
XAMS
749454
24-May-2017
09:16:24
739
18.24
XAMS
747709
24-May-2017
09:13:34
149
18.24
XAMS
741353
24-May-2017
09:13:34
530
18.24
XAMS
741351
24-May-2017
09:11:38
357
18.24
XAMS
738546
24-May-2017
09:11:38
388
18.24
XAMS
738544
24-May-2017
09:10:09
705
18.24
XAMS
736410
24-May-2017
09:09:46
744
18.24
XAMS
735857
24-May-2017
09:09:28
20
18.245
XAMS
735447
24-May-2017
09:09:28
607
18.245
XAMS
735449
24-May-2017
09:03:18
555
18.245
XAMS
726256
24-May-2017
09:03:18
96
18.245
XAMS
726254
24-May-2017
09:03:18
84
18.245
XAMS
726252
24-May-2017
09:03:18
25
18.245
XAMS
726250
24-May-2017
09:03:18
400
18.245
XAMS
726248
24-May-2017
09:03:18
191
18.245
XAMS
726246
24-May-2017
08:58:25
629
18.245
XAMS
718733
24-May-2017
08:56:51
277
18.25
XAMS
716010
24-May-2017
08:56:51
358
18.25
XAMS
716008
24-May-2017
08:56:51
753
18.25
XAMS
715998
24-May-2017
08:51:06
698
18.255
XAMS
706758
24-May-2017
08:46:15
598
18.255
XAMS
697745
24-May-2017
08:46:14
127
18.255
XAMS
697682
24-May-2017
08:42:42
370
18.28
XAMS
691411
24-May-2017
08:42:42
32
18.28
XAMS
691409
24-May-2017
08:42:42
226
18.28
XAMS
691407
24-May-2017
08:39:49
139
18.295
XAMS
686654
24-May-2017
08:39:49
500
18.295
XAMS
686652
24-May-2017
08:39:49
749
18.295
XAMS
686649
24-May-2017
08:39:17
4
18.295
XAMS
685904
24-May-2017
08:39:17
500
18.295
XAMS
685900
24-May-2017
08:39:17
550
18.295
XAMS
685902
24-May-2017
08:36:32
259
18.29
XAMS
680622
24-May-2017
08:36:32
390
18.29
XAMS
680620
24-May-2017
08:36:32
367
18.29
XAMS
680614
24-May-2017
08:36:32
330
18.29
XAMS
680612
24-May-2017
08:32:58
741
18.29
XAMS
674684
24-May-2017
08:27:20
64
18.29
XAMS
665546
24-May-2017
08:27:20
651
18.29
XAMS
665548
24-May-2017
08:27:20
642
18.29
XAMS
665506
24-May-2017
08:25:29
653
18.29
XAMS
663009
24-May-2017
08:16:34
246
18.28
XAMS
649463
24-May-2017
08:16:34
465
18.28
XAMS
649461
24-May-2017
08:16:34
691
18.285
XAMS
649453
24-May-2017
08:07:26
610
18.265
XAMS
634308
24-May-2017
08:01:10
400
18.28
XAMS
624788
24-May-2017
08:01:10
215
18.28
XAMS
624790
24-May-2017
08:01:10
712
18.28
XAMS
624786
24-May-2017
07:54:19
90
18.265
XAMS
610507
24-May-2017
07:54:19
174
18.265
XAMS
610504
24-May-2017
07:54:19
470
18.265
XAMS
610502
24-May-2017
07:50:44
752
18.275
XAMS
603293
24-May-2017
07:45:57
681
18.28
XAMS
593570
24-May-2017
07:44:01
677
18.27
XAMS
589317
24-May-2017
07:41:36
609
18.275
XAMS
584828
24-May-2017
07:36:56
480
18.25
XAMS
574863
24-May-2017
07:36:56
197
18.25
XAMS
574865
24-May-2017
07:34:20
741
18.245
XAMS
569299
24-May-2017
07:29:28
218
18.245
XAMS
559006
24-May-2017
07:29:28
400
18.245
XAMS
559004
24-May-2017
07:28:39
182
18.245
XAMS
556902
24-May-2017
07:28:39
480
18.245
XAMS
556900
24-May-2017
07:25:30
267
18.245
XAMS
550264
24-May-2017
07:25:30
400
18.245
XAMS
550262
24-May-2017
07:22:25
237
18.24
XAMS
543797
24-May-2017
07:22:25
471
18.24
XAMS
543795
24-May-2017
07:19:15
614
18.245
XAMS
536127
24-May-2017
07:16:44
617
18.245
XAMS
530658
24-May-2017
07:15:37
653
18.25
XAMS
527750
24-May-2017
07:15:37
672
18.25
XAMS
527737
24-May-2017
07:07:12
144
18.22
XAMS
509625
24-May-2017
07:07:12
490
18.22
XAMS
509622
24-May-2017
07:05:45
625
18.23
XAMS
506318
24-May-2017
07:05:07
221
18.24
XAMS
504858
24-May-2017
07:05:07
524
18.24
XAMS
504856
24-May-2017
07:02:01
644
18.26
XAMS
497191
24-May-2017
07:02:01
95
18.26
XAMS
497189
24-May-2017
07:01:55
668
18.265
XAMS
496945
24-May-2017
07:01:02
231
18.27
XAMS
495082
24-May-2017
07:01:02
400
18.27
XAMS
495080
24-May-2017
07:01:02
667
18.27
XAMS
495078

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