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

RelxAnnouncement

25/05/2017 17:30

RNS Number : 2910G
RELX PLC
25 May 2017
25 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 144,249 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1636.7619 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 73,067,522ordinary shares in treasury, and has 1,072,010,134 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 13,652,235 shares.
RELX NV announces that today it purchased through UBS Limited 128,433 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 18.2033per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 66,128,386ordinary shares in treasury, and has 955,107,582 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 12,924,008 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:  
25 May 2017
Number of ordinary shares purchased:
144,249
Volume weighted average price paid per share (p):
1636.7619
Disaggregated information
Transaction Date 
Transaction Time
Volume
Price (p)
Platform Code
MatchId
25-May-2017
15:27:49
262
1637.00
XLON
1217509
25-May-2017
15:27:49
459
1637.00
XLON
1217505
25-May-2017
15:27:49
196
1637.00
XLON
1217507
25-May-2017
15:27:49
750
1637.00
XLON
1217503
25-May-2017
15:27:49
59
1637.00
XLON
1217499
25-May-2017
15:27:49
750
1637.00
XLON
1217501
25-May-2017
15:27:24
1,273
1636.00
XLON
1216263
25-May-2017
15:25:51
471
1637.00
XLON
1211658
25-May-2017
15:25:51
655
1637.00
XLON
1211656
25-May-2017
15:25:51
290
1637.00
XLON
1211654
25-May-2017
15:21:15
1,657
1637.00
XLON
1198906
25-May-2017
15:19:05
367
1637.00
XLON
1190869
25-May-2017
15:19:05
917
1637.00
XLON
1190865
25-May-2017
15:19:05
608
1637.00
XLON
1190863
25-May-2017
15:19:05
783
1637.00
XLON
1190867
25-May-2017
15:14:15
1,312
1637.00
XLON
1177502
25-May-2017
15:13:43
450
1637.00
XLON
1176451
25-May-2017
15:13:43
731
1637.00
XLON
1176449
25-May-2017
15:12:58
1,197
1637.00
XLON
1174345
25-May-2017
15:12:02
1,147
1637.00
XLON
1172016
25-May-2017
15:11:27
106
1637.00
XLON
1170872
25-May-2017
15:07:52
1,331
1637.00
XLON
1162483
25-May-2017
14:59:06
531
1638.00
XLON
1138407
25-May-2017
14:59:06
732
1638.00
XLON
1138404
25-May-2017
14:59:06
3,900
1638.00
XLON
1138395
25-May-2017
14:59:06
330
1638.00
XLON
1138399
25-May-2017
14:59:06
12
1638.00
XLON
1138397
25-May-2017
14:58:45
84
1639.00
XLON
1137402
25-May-2017
14:58:45
32
1639.00
XLON
1137400
25-May-2017
14:58:45
21
1639.00
XLON
1137398
25-May-2017
14:58:45
27
1639.00
XLON
1137396
25-May-2017
14:58:45
320
1639.00
XLON
1137394
25-May-2017
14:58:45
588
1639.00
XLON
1137404
25-May-2017
14:58:45
22
1639.00
XLON
1137386
25-May-2017
14:58:45
478
1639.00
XLON
1137382
25-May-2017
14:58:45
46
1639.00
XLON
1137384
25-May-2017
14:58:45
43
1639.00
XLON
1137388
25-May-2017
14:58:45
12
1639.00
XLON
1137390
25-May-2017
14:58:45
8
1639.00
XLON
1137392
25-May-2017
14:55:22
280
1639.00
XLON
1130160
25-May-2017
14:55:22
750
1639.00
XLON
1130158
25-May-2017
14:55:22
253
1639.00
XLON
1130156
25-May-2017
14:52:45
306
1638.00
XLON
1124517
25-May-2017
14:52:45
858
1638.00
XLON
1124515
25-May-2017
14:49:33
204
1638.00
XLON
1118192
25-May-2017
14:49:33
750
1638.00
XLON
1118190
25-May-2017
14:49:33
467
1638.00
XLON
1118188
25-May-2017
14:30:55
1,336
1634.00
XLON
1077275
25-May-2017
14:24:46
1,443
1635.00
XLON
1064986
25-May-2017
14:20:41
1,223
1635.00
XLON
1057256
25-May-2017
14:20:25
1,237
1635.00
XLON
1056813
25-May-2017
14:15:45
2,253
1635.00
XLON
1048211
25-May-2017
14:15:40
364
1636.00
XLON
1048024
25-May-2017
14:15:40
577
1636.00
XLON
1048022
25-May-2017
14:15:40
239
1636.00
XLON
1048020
25-May-2017
14:15:40
1,067
1636.00
XLON
1048018
25-May-2017
14:15:40
247
1636.00
XLON
1048016
25-May-2017
14:15:40
420
1636.00
XLON
1048014
25-May-2017
14:15:40
1,362
1636.00
XLON
1048012
25-May-2017
14:15:40
459
1636.00
XLON
1048010
25-May-2017
14:15:40
441
1636.00
XLON
1048008
25-May-2017
14:11:05
6
1637.00
XLON
1038375
25-May-2017
14:11:05
5
1637.00
XLON
1038377
25-May-2017
14:11:05
412
1637.00
XLON
1038379
25-May-2017
14:11:05
12
1637.00
XLON
1038383
25-May-2017
14:11:05
10
1637.00
XLON
1038381
25-May-2017
14:11:05
15
1637.00
XLON
1038373
25-May-2017
14:11:05
8
1637.00
XLON
1038371
25-May-2017
14:11:05
618
1637.00
XLON
1038369
25-May-2017
14:11:05
500
1637.00
XLON
1038367
25-May-2017
14:11:05
20
1637.00
XLON
1038365
25-May-2017
14:11:05
9
1637.00
XLON
1038363
25-May-2017
14:11:05
16
1637.00
XLON
1038361
25-May-2017
14:11:05
16
1637.00
XLON
1038359
25-May-2017
13:52:16
561
1636.00
XLON
1001012
25-May-2017
13:52:16
1,472
1636.00
XLON
1001014
25-May-2017
13:45:55
249
1634.00
XLON
989236
25-May-2017
13:42:47
1,598
1634.00
XLON
983780
25-May-2017
13:41:59
1,246
1635.00
XLON
982438
25-May-2017
13:41:59
3,092
1635.00
XLON
982436
25-May-2017
13:24:24
1,354
1634.00
XLON
950952
25-May-2017
13:18:14
1,319
1634.00
XLON
944205
25-May-2017
13:18:14
104
1634.00
XLON
944203
25-May-2017
13:13:27
172
1635.00
XLON
939572
25-May-2017
13:13:27
997
1635.00
XLON
939570
25-May-2017
12:59:13
15
1636.00
XLON
924381
25-May-2017
12:58:54
1,120
1636.00
XLON
924149
25-May-2017
12:58:26
106
1636.00
XLON
923559
25-May-2017
12:57:17
1,176
1636.00
XLON
922251
25-May-2017
12:57:17
1,397
1636.00
XLON
922249
25-May-2017
12:50:40
1,306
1635.00
XLON
915180
25-May-2017
12:50:40
751
1635.00
XLON
915178
25-May-2017
12:45:00
717
1635.00
XLON
909624
25-May-2017
12:40:08
90
1636.00
XLON
904504
25-May-2017
12:40:08
1,273
1636.00
XLON
904502
25-May-2017
12:40:08
1,270
1636.00
XLON
904500
25-May-2017
12:25:57
1,185
1637.00
XLON
888536
25-May-2017
12:15:32
1,239
1638.00
XLON
879866
25-May-2017
12:04:29
81
1639.00
XLON
871227
25-May-2017
12:04:29
183
1639.00
XLON
871229
25-May-2017
12:04:29
400
1639.00
XLON
871231
25-May-2017
12:04:29
499
1639.00
XLON
871233
25-May-2017
12:03:42
982
1639.00
XLON
870575
25-May-2017
12:03:04
195
1639.00
XLON
870102
25-May-2017
12:00:04
1,238
1639.00
XLON
867315
25-May-2017
12:00:04
56
1639.00
XLON
867313
25-May-2017
11:55:33
1,224
1640.00
XLON
863912
25-May-2017
11:48:11
600
1640.00
XLON
856718
25-May-2017
11:48:11
375
1640.00
XLON
856716
25-May-2017
11:48:11
375
1640.00
XLON
856714
25-May-2017
11:48:11
250
1640.00
XLON
856712
25-May-2017
11:48:11
375
1640.00
XLON
856710
25-May-2017
11:48:11
1,147
1640.00
XLON
856702
25-May-2017
11:48:11
1,314
1640.00
XLON
856706
25-May-2017
11:48:11
532
1640.00
XLON
856704
25-May-2017
11:24:38
142
1638.00
XLON
837089
25-May-2017
11:14:22
1,361
1638.00
XLON
829378
25-May-2017
11:10:22
695
1639.00
XLON
826266
25-May-2017
11:10:22
416
1639.00
XLON
826264
25-May-2017
11:10:22
166
1639.00
XLON
826262
25-May-2017
11:04:45
197
1640.00
XLON
821704
25-May-2017
11:04:45
1,051
1640.00
XLON
821702
25-May-2017
10:57:00
1,269
1641.00
XLON
814538
25-May-2017
10:50:40
1,239
1642.00
XLON
808460
25-May-2017
10:45:09
1,371
1643.00
XLON
804114
25-May-2017
10:39:55
1,180
1643.00
XLON
799768
25-May-2017
10:39:55
1,442
1643.00
XLON
799770
25-May-2017
10:26:53
1,260
1641.00
XLON
788851
25-May-2017
10:20:24
577
1642.00
XLON
783447
25-May-2017
10:20:24
876
1642.00
XLON
783445
25-May-2017
10:15:50
59
1642.00
XLON
780723
25-May-2017
10:15:50
375
1642.00
XLON
780721
25-May-2017
10:15:50
782
1642.00
XLON
780719
25-May-2017
10:15:50
205
1642.00
XLON
780717
25-May-2017
10:15:50
439
1642.00
XLON
780715
25-May-2017
10:15:50
313
1642.00
XLON
780713
25-May-2017
10:15:50
239
1642.00
XLON
780711
25-May-2017
10:15:50
716
1642.00
XLON
780709
25-May-2017
10:15:50
600
1642.00
XLON
780707
25-May-2017
09:45:59
75
1642.00
XLON
747854
25-May-2017
09:45:59
900
1642.00
XLON
747852
25-May-2017
09:45:59
230
1642.00
XLON
747850
25-May-2017
09:43:59
488
1642.00
XLON
744411
25-May-2017
09:43:59
1,413
1642.00
XLON
744409
25-May-2017
09:43:59
1,410
1643.00
XLON
744404
25-May-2017
09:43:59
2,391
1643.00
XLON
744402
25-May-2017
09:43:59
766
1643.00
XLON
744400
25-May-2017
09:43:59
1,515
1643.00
XLON
744398
25-May-2017
09:43:43
963
1643.00
XLON
744054
25-May-2017
09:39:25
428
1643.00
XLON
736738
25-May-2017
09:37:06
542
1644.00
XLON
732807
25-May-2017
09:37:06
119
1644.00
XLON
732805
25-May-2017
09:37:06
404
1644.00
XLON
732801
25-May-2017
09:37:06
125
1644.00
XLON
732799
25-May-2017
09:37:06
82
1644.00
XLON
732803
25-May-2017
08:51:07
255
1633.00
XLON
663550
25-May-2017
08:51:07
542
1633.00
XLON
663548
25-May-2017
08:51:07
211
1633.00
XLON
663546
25-May-2017
08:51:07
169
1633.00
XLON
663544
25-May-2017
08:51:07
83
1633.00
XLON
663542
25-May-2017
08:48:12
1,343
1633.00
XLON
659678
25-May-2017
08:36:39
1,416
1632.00
XLON
644450
25-May-2017
08:33:11
1,174
1633.00
XLON
639681
25-May-2017
08:29:09
357
1631.00
XLON
632507
25-May-2017
08:29:09
1,047
1631.00
XLON
632509
25-May-2017
08:25:00
1,328
1630.00
XLON
626186
25-May-2017
08:25:00
7
1630.00
XLON
626184
25-May-2017
08:19:17
1,293
1631.00
XLON
618188
25-May-2017
08:18:11
615
1632.00
XLON
616096
25-May-2017
08:18:11
792
1632.00
XLON
616094
25-May-2017
08:18:11
1,301
1632.00
XLON
616091
25-May-2017
08:15:04
219
1629.00
XLON
612077
25-May-2017
08:15:04
1,074
1629.00
XLON
612075
25-May-2017
08:06:30
455
1629.00
XLON
599622
25-May-2017
08:06:30
750
1629.00
XLON
599620
25-May-2017
08:06:30
1,183
1629.00
XLON
599614
25-May-2017
08:00:21
1,387
1629.00
XLON
591237
25-May-2017
07:58:01
813
1629.00
XLON
585123
25-May-2017
07:58:01
622
1629.00
XLON
585121
25-May-2017
07:56:44
1,335
1631.00
XLON
580132
25-May-2017
07:53:36
1,230
1632.00
XLON
574038
25-May-2017
07:52:25
1,352
1633.00
XLON
572000
25-May-2017
07:44:47
1,341
1632.00
XLON
559861
25-May-2017
07:37:07
1,208
1632.00
XLON
548021
25-May-2017
07:32:44
906
1632.00
XLON
540922
25-May-2017
07:32:44
471
1632.00
XLON
540920
25-May-2017
07:25:01
1,413
1633.00
XLON
528574
25-May-2017
07:22:46
1,333
1633.00
XLON
524897
25-May-2017
07:22:20
1,294
1634.00
XLON
524359
25-May-2017
07:19:07
1,287
1634.00
XLON
518848
25-May-2017
07:16:22
1,355
1636.00
XLON
514750
25-May-2017
07:12:08
325
1636.00
XLON
507463
25-May-2017
07:12:08
504
1636.00
XLON
507461
25-May-2017
07:12:08
439
1636.00
XLON
507459
25-May-2017
07:07:53
1,289
1638.00
XLON
499976
25-May-2017
07:06:46
1,288
1639.00
XLON
497851
25-May-2017
07:04:39
1,082
1638.00
XLON
493375
25-May-2017
07:04:39
190
1638.00
XLON
493373
25-May-2017
07:02:23
1,197
1641.00
XLON
489379
25-May-2017
07:00:38
213
1642.00
XLON
486708
25-May-2017
07:00:38
1,165
1642.00
XLON
486706
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: 
25 May 2017 
Number of ordinary shares purchased:
128,433
Volume weighted average price paid per share ():
18.2033
Disaggregated Information 
Transaction Date 
Transaction Time
Volume
Price ()
Platform Code
MatchId
25-May-2017
15:27:44
1120
18.2
XAMS
1217237
25-May-2017
15:27:44
58
18.2
XAMS
1217233
25-May-2017
15:27:44
420
18.2
XAMS
1217235
25-May-2017
15:27:44
400
18.2
XAMS
1217231
25-May-2017
15:27:44
139
18.2
XAMS
1217229
25-May-2017
15:27:44
241
18.2
XAMS
1217227
25-May-2017
15:27:44
17
18.2
XAMS
1217225
25-May-2017
15:26:44
420
18.2
XAMS
1214472
25-May-2017
15:26:44
139
18.2
XAMS
1214470
25-May-2017
15:26:44
275
18.2
XAMS
1214474
25-May-2017
15:26:44
2
18.2
XAMS
1214468
25-May-2017
15:26:44
8
18.2
XAMS
1214466
25-May-2017
15:26:44
300
18.2
XAMS
1214464
25-May-2017
15:26:44
90
18.2
XAMS
1214462
25-May-2017
15:25:02
263
18.195
XAMS
1209566
25-May-2017
15:24:27
42
18.19
XAMS
1207750
25-May-2017
15:23:52
406
18.185
XAMS
1205993
25-May-2017
15:23:52
312
18.185
XAMS
1205991
25-May-2017
15:20:59
664
18.19
XAMS
1198207
25-May-2017
15:20:55
727
18.195
XAMS
1198070
25-May-2017
15:18:27
728
18.195
XAMS
1188666
25-May-2017
15:17:51
301
18.2
XAMS
1186904
25-May-2017
15:17:51
400
18.2
XAMS
1186902
25-May-2017
15:17:51
840
18.2
XAMS
1186864
25-May-2017
15:17:51
6
18.2
XAMS
1186860
25-May-2017
15:16:28
1262
18.2
XAMS
1183208
25-May-2017
15:11:10
691
18.2
XAMS
1170154
25-May-2017
15:11:10
647
18.2
XAMS
1170120
25-May-2017
15:08:11
469
18.2
XAMS
1163331
25-May-2017
15:08:11
100
18.2
XAMS
1163329
25-May-2017
15:08:11
149
18.2
XAMS
1163327
25-May-2017
15:07:51
726
18.205
XAMS
1162411
25-May-2017
15:07:51
447
18.205
XAMS
1162409
25-May-2017
15:07:51
205
18.205
XAMS
1162407
25-May-2017
15:02:12
147
18.205
XAMS
1149591
25-May-2017
15:02:12
612
18.205
XAMS
1149589
25-May-2017
15:00:15
320
18.2
XAMS
1143592
25-May-2017
15:00:15
339
18.2
XAMS
1143590
25-May-2017
14:59:06
764
18.22
XAMS
1138440
25-May-2017
14:59:06
748
18.225
XAMS
1138389
25-May-2017
14:59:06
644
18.225
XAMS
1138387
25-May-2017
14:54:10
936
18.225
XAMS
1127513
25-May-2017
14:54:06
13
18.225
XAMS
1127393
25-May-2017
14:52:04
1156
18.22
XAMS
1123084
25-May-2017
14:47:44
337
18.215
XAMS
1114204
25-May-2017
14:47:44
400
18.215
XAMS
1114202
25-May-2017
14:47:44
429
18.215
XAMS
1114198
25-May-2017
14:47:44
251
18.215
XAMS
1114196
25-May-2017
14:47:44
212
18.215
XAMS
1114194
25-May-2017
14:42:30
169
18.215
XAMS
1102107
25-May-2017
14:42:30
635
18.215
XAMS
1102105
25-May-2017
14:41:11
842
18.215
XAMS
1099627
25-May-2017
14:38:37
1180
18.215
XAMS
1094231
25-May-2017
14:36:32
704
18.205
XAMS
1089360
25-May-2017
14:33:05
1032
18.21
XAMS
1082016
25-May-2017
14:29:43
100
18.2
XAMS
1074946
25-May-2017
14:29:43
308
18.2
XAMS
1074944
25-May-2017
14:25:10
326
18.2
XAMS
1065713
25-May-2017
14:25:10
100
18.2
XAMS
1065711
25-May-2017
14:25:10
155
18.2
XAMS
1065709
25-May-2017
14:25:10
184
18.2
XAMS
1065707
25-May-2017
14:25:10
738
18.2
XAMS
1065702
25-May-2017
14:24:46
649
18.205
XAMS
1064990
25-May-2017
14:24:46
668
18.205
XAMS
1064988
25-May-2017
14:15:34
650
18.215
XAMS
1047768
25-May-2017
14:15:34
71
18.215
XAMS
1047770
25-May-2017
14:15:34
100
18.215
XAMS
1047754
25-May-2017
14:15:34
534
18.215
XAMS
1047752
25-May-2017
14:10:39
548
18.22
XAMS
1037625
25-May-2017
14:10:39
154
18.22
XAMS
1037623
25-May-2017
14:08:48
633
18.22
XAMS
1033871
25-May-2017
14:08:48
711
18.22
XAMS
1033858
25-May-2017
14:07:04
713
18.225
XAMS
1030485
25-May-2017
14:06:20
12
18.225
XAMS
1028944
25-May-2017
14:06:20
650
18.225
XAMS
1028942
25-May-2017
14:06:20
1075
18.225
XAMS
1028940
25-May-2017
14:00:25
744
18.225
XAMS
1017182
25-May-2017
13:54:27
425
18.215
XAMS
1006577
25-May-2017
13:54:27
210
18.215
XAMS
1006573
25-May-2017
13:53:14
651
18.21
XAMS
1003903
25-May-2017
13:52:16
541
18.215
XAMS
1001010
25-May-2017
13:52:16
400
18.215
XAMS
1001008
25-May-2017
13:52:16
859
18.215
XAMS
1001006
25-May-2017
13:45:25
67
18.21
XAMS
988509
25-May-2017
13:45:25
95
18.21
XAMS
988507
25-May-2017
13:45:25
105
18.21
XAMS
988513
25-May-2017
13:45:25
400
18.21
XAMS
988511
25-May-2017
13:41:59
367
18.205
XAMS
982442
25-May-2017
13:41:59
400
18.205
XAMS
982440
25-May-2017
13:41:59
733
18.21
XAMS
982434
25-May-2017
13:41:05
657
18.215
XAMS
980933
25-May-2017
13:41:05
18
18.215
XAMS
980931
25-May-2017
13:36:21
738
18.2
XAMS
973242
25-May-2017
13:32:08
69
18.2
XAMS
964908
25-May-2017
13:32:08
400
18.2
XAMS
964906
25-May-2017
13:32:08
287
18.2
XAMS
964904
25-May-2017
13:32:08
713
18.2
XAMS
964898
25-May-2017
13:32:08
318
18.2
XAMS
964892
25-May-2017
13:32:08
423
18.2
XAMS
964890
25-May-2017
13:27:47
219
18.2
XAMS
954806
25-May-2017
13:27:47
400
18.2
XAMS
954804
25-May-2017
13:27:37
128
18.2
XAMS
954632
25-May-2017
13:24:11
160
18.205
XAMS
950759
25-May-2017
13:24:11
356
18.205
XAMS
950757
25-May-2017
13:24:11
200
18.205
XAMS
950755
25-May-2017
13:23:48
348
18.21
XAMS
950325
25-May-2017
13:22:56
347
18.21
XAMS
949070
25-May-2017
13:21:25
766
18.21
XAMS
947401
25-May-2017
13:17:11
633
18.215
XAMS
943184
25-May-2017
13:13:27
694
18.22
XAMS
939574
25-May-2017
13:10:57
698
18.23
XAMS
936758
25-May-2017
13:08:07
273
18.23
XAMS
933754
25-May-2017
13:08:07
442
18.23
XAMS
933752
25-May-2017
13:05:38
235
18.23
XAMS
931714
25-May-2017
13:05:38
500
18.23
XAMS
931712
25-May-2017
13:05:38
662
18.23
XAMS
931710
25-May-2017
13:01:24
40
18.235
XAMS
926919
25-May-2017
13:01:24
589
18.235
XAMS
926917
25-May-2017
13:01:24
76
18.235
XAMS
926915
25-May-2017
12:58:03
665
18.235
XAMS
923100
25-May-2017
12:56:07
27
18.23
XAMS
920974
25-May-2017
12:56:07
660
18.23
XAMS
920972
25-May-2017
12:56:07
80
18.23
XAMS
920970
25-May-2017
12:51:28
314
18.205
XAMS
916050
25-May-2017
12:51:28
400
18.205
XAMS
916048
25-May-2017
12:50:40
40
18.21
XAMS
915184
25-May-2017
12:50:40
615
18.21
XAMS
915182
25-May-2017
12:48:02
223
18.21
XAMS
912518
25-May-2017
12:48:02
191
18.21
XAMS
912516
25-May-2017
12:48:02
233
18.21
XAMS
912520
25-May-2017
12:45:27
477
18.21
XAMS
910099
25-May-2017
12:45:27
165
18.21
XAMS
910096
25-May-2017
12:43:47
701
18.21
XAMS
908400
25-May-2017
12:40:08
626
18.21
XAMS
904522
25-May-2017
12:40:08
136
18.21
XAMS
904520
25-May-2017
12:38:30
701
18.21
XAMS
902354
25-May-2017
12:33:08
735
18.205
XAMS
896163
25-May-2017
12:30:36
758
18.205
XAMS
894120
25-May-2017
12:30:36
689
18.21
XAMS
894118
25-May-2017
12:30:36
717
18.21
XAMS
894116
25-May-2017
12:22:43
1110
18.215
XAMS
885811
25-May-2017
12:10:45
63
18.21
XAMS
876102
25-May-2017
12:10:45
570
18.21
XAMS
876100
25-May-2017
12:07:39
684
18.21
XAMS
873631
25-May-2017
12:04:15
725
18.215
XAMS
870999
25-May-2017
12:02:36
733
18.22
XAMS
869648
25-May-2017
12:02:36
22
18.22
XAMS
869646
25-May-2017
11:55:58
500
18.215
XAMS
864190
25-May-2017
11:55:33
659
18.22
XAMS
863910
25-May-2017
11:48:20
744
18.21
XAMS
856944
25-May-2017
11:44:42
317
18.225
XAMS
853184
25-May-2017
11:44:42
451
18.225
XAMS
853182
25-May-2017
11:40:45
265
18.23
XAMS
850144
25-May-2017
11:40:45
411
18.23
XAMS
850142
25-May-2017
11:36:33
236
18.225
XAMS
846616
25-May-2017
11:36:33
468
18.225
XAMS
846614
25-May-2017
11:31:04
744
18.225
XAMS
842118
25-May-2017
11:25:34
757
18.215
XAMS
837951
25-May-2017
11:20:43
250
18.22
XAMS
834238
25-May-2017
11:20:43
500
18.22
XAMS
834236
25-May-2017
11:20:43
32
18.22
XAMS
834234
25-May-2017
11:14:22
734
18.215
XAMS
829367
25-May-2017
11:11:06
637
18.215
XAMS
826770
25-May-2017
11:09:01
310
18.225
XAMS
825382
25-May-2017
11:09:01
349
18.225
XAMS
825380
25-May-2017
11:02:48
695
18.235
XAMS
819771
25-May-2017
11:02:21
630
18.235
XAMS
818979
25-May-2017
10:55:17
250
18.245
XAMS
812655
25-May-2017
10:55:17
522
18.245
XAMS
812653
25-May-2017
10:49:17
672
18.26
XAMS
807324
25-May-2017
10:45:09
20
18.27
XAMS
804118
25-May-2017
10:45:09
752
18.27
XAMS
804116
25-May-2017
10:39:53
762
18.265
XAMS
799754
25-May-2017
10:35:35
695
18.265
XAMS
796345
25-May-2017
10:26:42
449
18.26
XAMS
788679
25-May-2017
10:26:42
334
18.26
XAMS
788677
25-May-2017
10:24:53
11
18.26
XAMS
787348
25-May-2017
10:24:53
520
18.26
XAMS
787346
25-May-2017
10:24:53
49
18.26
XAMS
787344
25-May-2017
10:24:53
49
18.26
XAMS
787342
25-May-2017
10:20:23
227
18.255
XAMS
783412
25-May-2017
10:20:23
488
18.255
XAMS
783410
25-May-2017
10:15:48
386
18.255
XAMS
780688
25-May-2017
10:15:48
350
18.255
XAMS
780686
25-May-2017
10:10:18
719
18.26
XAMS
776813
25-May-2017
10:03:52
132
18.26
XAMS
772410
25-May-2017
10:03:52
516
18.26
XAMS
772408
25-May-2017
09:59:12
667
18.265
XAMS
769029
25-May-2017
09:55:38
696
18.27
XAMS
762763
25-May-2017
09:51:44
419
18.27
XAMS
756831
25-May-2017
09:51:44
296
18.27
XAMS
756829
25-May-2017
09:45:29
205
18.265
XAMS
747165
25-May-2017
09:45:29
571
18.265
XAMS
747163
25-May-2017
09:43:03
662
18.28
XAMS
742920
25-May-2017
09:39:58
31
18.275
XAMS
737563
25-May-2017
09:39:58
117
18.275
XAMS
737560
25-May-2017
09:36:58
33
18.28
XAMS
732570
25-May-2017
09:36:58
678
18.28
XAMS
732549
25-May-2017
09:36:58
50
18.28
XAMS
732547
25-May-2017
09:36:58
404
18.28
XAMS
732523
25-May-2017
09:36:58
234
18.28
XAMS
732521
25-May-2017
09:31:54
660
18.275
XAMS
724786
25-May-2017
09:31:54
42
18.275
XAMS
724784
25-May-2017
09:27:34
676
18.25
XAMS
718842
25-May-2017
09:23:00
706
18.25
XAMS
712487
25-May-2017
09:23:00
29
18.25
XAMS
712485
25-May-2017
09:22:52
782
18.25
XAMS
712315
25-May-2017
09:20:56
89
18.235
XAMS
709723
25-May-2017
09:20:56
500
18.235
XAMS
709721
25-May-2017
09:20:56
310
18.235
XAMS
709719
25-May-2017
09:16:38
777
18.235
XAMS
702243
25-May-2017
09:13:15
885
18.215
XAMS
697415
25-May-2017
09:09:23
1035
18.2
XAMS
690992
25-May-2017
09:03:05
110
18.17
XAMS
680695
25-May-2017
09:03:05
643
18.17
XAMS
680693
25-May-2017
08:54:28
239
18.12
XAMS
668215
25-May-2017
08:53:40
500
18.12
XAMS
666950
25-May-2017
08:48:12
151
18.12
XAMS
659668
25-May-2017
08:48:12
500
18.12
XAMS
659666
25-May-2017
08:44:59
705
18.11
XAMS
655686
25-May-2017
08:40:13
719
18.12
XAMS
649032
25-May-2017
08:39:02
451
18.11
XAMS
647772
25-May-2017
08:36:51
704
18.11
XAMS
644785
25-May-2017
08:36:31
705
18.115
XAMS
644266
25-May-2017
08:31:23
641
18.11
XAMS
636635
25-May-2017
08:29:09
646
18.11
XAMS
632505
25-May-2017
08:25:03
273
18.09
XAMS
626242
25-May-2017
08:25:03
394
18.09
XAMS
626240
25-May-2017
08:23:46
689
18.095
XAMS
624734
25-May-2017
08:19:17
286
18.09
XAMS
618226
25-May-2017
08:19:17
444
18.09
XAMS
618224
25-May-2017
08:18:11
322
18.11
XAMS
616087
25-May-2017
08:18:11
400
18.11
XAMS
616085
25-May-2017
08:18:11
322
18.11
XAMS
616083
25-May-2017
08:18:11
394
18.11
XAMS
616081
25-May-2017
08:14:14
732
18.095
XAMS
611192
25-May-2017
08:14:07
739
18.1
XAMS
611002
25-May-2017
08:08:41
668
18.095
XAMS
603122
25-May-2017
08:06:24
715
18.09
XAMS
599421
25-May-2017
08:03:30
778
18.065
XAMS
595598
25-May-2017
08:01:29
11
18.08
XAMS
593158
25-May-2017
08:01:16
535
18.08
XAMS
592702
25-May-2017
08:01:15
119
18.08
XAMS
592671
25-May-2017
07:59:57
63
18.085
XAMS
590278
25-May-2017
07:59:54
500
18.085
XAMS
590161
25-May-2017
07:59:54
146
18.085
XAMS
590159
25-May-2017
07:58:01
176
18.08
XAMS
585119
25-May-2017
07:58:01
484
18.08
XAMS
585117
25-May-2017
07:57:08
760
18.09
XAMS
582345
25-May-2017
07:56:43
753
18.13
XAMS
579883
25-May-2017
07:55:22
775
18.13
XAMS
576887
25-May-2017
07:52:07
559
18.155
XAMS
571567
25-May-2017
07:52:07
194
18.155
XAMS
571565
25-May-2017
07:48:40
488
18.15
XAMS
565748
25-May-2017
07:48:40
139
18.15
XAMS
565746
25-May-2017
07:48:40
136
18.15
XAMS
565744
25-May-2017
07:44:34
688
18.16
XAMS
559552
25-May-2017
07:41:25
188
18.155
XAMS
554774
25-May-2017
07:41:25
500
18.155
XAMS
554772
25-May-2017
07:41:15
674
18.16
XAMS
554582
25-May-2017
07:39:47
22
18.155
XAMS
552376
25-May-2017
07:33:43
766
18.16
XAMS
542351
25-May-2017
07:30:29
368
18.17
XAMS
537755
25-May-2017
07:30:29
400
18.17
XAMS
537753
25-May-2017
07:29:04
99
18.165
XAMS
535357
25-May-2017
07:29:04
551
18.165
XAMS
535355
25-May-2017
07:26:21
669
18.18
XAMS
530600
25-May-2017
07:23:43
740
18.195
XAMS
526630
25-May-2017
07:22:02
288
18.205
XAMS
523732
25-May-2017
07:22:02
443
18.205
XAMS
523734
25-May-2017
07:18:21
531
18.205
XAMS
517788
25-May-2017
07:18:21
156
18.205
XAMS
517786
25-May-2017
07:18:20
33
18.21
XAMS
517781
25-May-2017
07:18:20
400
18.21
XAMS
517779
25-May-2017
07:18:20
241
18.21
XAMS
517777
25-May-2017
07:16:22
637
18.225
XAMS
514748
25-May-2017
07:13:29
230
18.225
XAMS
509692
25-May-2017
07:13:29
393
18.225
XAMS
509696
25-May-2017
07:13:29
128
18.225
XAMS
509694
25-May-2017
07:10:16
4
18.22
XAMS
504381
25-May-2017
07:10:16
500
18.22
XAMS
504379
25-May-2017
07:10:16
200
18.22
XAMS
504377
25-May-2017
07:07:51
255
18.26
XAMS
499903
25-May-2017
07:07:51
500
18.26
XAMS
499901
25-May-2017
07:07:46
394
18.27
XAMS
499755
25-May-2017
07:07:46
262
18.27
XAMS
499753
25-May-2017
07:06:46
56
18.265
XAMS
497849
25-May-2017
07:06:46
664
18.265
XAMS
497847
25-May-2017
07:05:52
301
18.27
XAMS
496328
25-May-2017
07:05:52
96
18.27
XAMS
496326
25-May-2017
07:05:52
709
18.27
XAMS
496319
25-May-2017
07:04:30
677
18.25
XAMS
493069
25-May-2017
07:02:23
746
18.275
XAMS
489372
25-May-2017
07:00:30
661
18.28
XAMS
486435

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