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

RelxAnnouncement

26/05/2017 17:15

RNS Number : 4400G
RELX PLC
26 May 2017
26 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 144,583 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1649.3615 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 73,212,105ordinary shares in treasury, and has 1,071,872,194 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 13,796,818 shares.
RELX NV announces that today it purchased through UBS Limited 128,731 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 18.2294per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 66,257,117ordinary shares in treasury, and has 954,978,851 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 13,052,739 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:  
26 May 2017
Number of ordinary shares purchased:
144,583
Volume weighted average price paid per share (p):
1649.3615
Disaggregated information
Transaction Date 
Transaction Time
Volume
Price (p)
Platform Code
MatchId
26-May-2017
15:26:49
299
1653.00
XLON
1377335
26-May-2017
15:26:49
750
1653.00
XLON
1377333
26-May-2017
15:26:49
655
1653.00
XLON
1377331
26-May-2017
15:26:49
190
1653.00
XLON
1377329
26-May-2017
15:23:34
577
1653.00
XLON
1366622
26-May-2017
15:23:34
69
1653.00
XLON
1366620
26-May-2017
15:22:34
681
1653.00
XLON
1363299
26-May-2017
15:21:20
88
1653.00
XLON
1359230
26-May-2017
15:21:20
530
1653.00
XLON
1359232
26-May-2017
15:21:20
91
1653.00
XLON
1359234
26-May-2017
15:21:20
609
1653.00
XLON
1359236
26-May-2017
15:20:05
37
1653.00
XLON
1353402
26-May-2017
15:19:28
62
1654.00
XLON
1350873
26-May-2017
15:19:28
1,000
1654.00
XLON
1350871
26-May-2017
15:19:28
368
1654.00
XLON
1350869
26-May-2017
15:19:06
10
1653.00
XLON
1349197
26-May-2017
15:19:04
32
1653.00
XLON
1349014
26-May-2017
15:18:05
104
1653.00
XLON
1345159
26-May-2017
15:17:05
151
1653.00
XLON
1341732
26-May-2017
15:16:17
280
1653.00
XLON
1339286
26-May-2017
15:15:54
453
1654.00
XLON
1338232
26-May-2017
15:15:54
5
1654.00
XLON
1338228
26-May-2017
15:15:54
5
1654.00
XLON
1338226
26-May-2017
15:15:54
6
1654.00
XLON
1338230
26-May-2017
15:15:54
196
1654.00
XLON
1338224
26-May-2017
15:14:28
614
1654.00
XLON
1332963
26-May-2017
15:14:28
8
1654.00
XLON
1332961
26-May-2017
15:13:12
396
1653.00
XLON
1329468
26-May-2017
15:13:12
268
1653.00
XLON
1329466
26-May-2017
15:11:54
471
1653.00
XLON
1325191
26-May-2017
15:11:54
152
1653.00
XLON
1325193
26-May-2017
15:11:54
78
1653.00
XLON
1325188
26-May-2017
15:10:54
672
1653.00
XLON
1321914
26-May-2017
15:08:13
850
1653.00
XLON
1314831
26-May-2017
15:07:14
467
1653.00
XLON
1311841
26-May-2017
15:07:14
500
1653.00
XLON
1311839
26-May-2017
15:04:42
100
1653.00
XLON
1304878
26-May-2017
15:04:42
268
1653.00
XLON
1304874
26-May-2017
15:04:42
196
1653.00
XLON
1304876
26-May-2017
15:04:42
196
1653.00
XLON
1304882
26-May-2017
15:04:42
196
1653.00
XLON
1304880
26-May-2017
15:04:42
592
1653.00
XLON
1304884
26-May-2017
15:00:21
647
1653.00
XLON
1293473
26-May-2017
15:00:21
1,249
1653.00
XLON
1293471
26-May-2017
14:57:34
700
1653.00
XLON
1284207
26-May-2017
14:55:54
40
1653.00
XLON
1280439
26-May-2017
14:55:54
5
1653.00
XLON
1280437
26-May-2017
14:55:54
6
1653.00
XLON
1280435
26-May-2017
14:55:54
7
1653.00
XLON
1280433
26-May-2017
14:55:54
100
1653.00
XLON
1280431
26-May-2017
14:55:54
3
1653.00
XLON
1280429
26-May-2017
14:55:54
553
1653.00
XLON
1280427
26-May-2017
14:55:54
7
1653.00
XLON
1280425
26-May-2017
14:55:54
8
1653.00
XLON
1280423
26-May-2017
14:55:54
9
1653.00
XLON
1280421
26-May-2017
14:51:20
191
1651.00
XLON
1269903
26-May-2017
14:51:20
782
1651.00
XLON
1269899
26-May-2017
14:51:20
490
1651.00
XLON
1269901
26-May-2017
14:48:54
671
1651.00
XLON
1263520
26-May-2017
14:48:54
688
1651.00
XLON
1263522
26-May-2017
14:46:54
218
1652.00
XLON
1258171
26-May-2017
14:46:54
521
1652.00
XLON
1258169
26-May-2017
14:46:54
9
1652.00
XLON
1258167
26-May-2017
14:44:54
721
1652.00
XLON
1252916
26-May-2017
14:42:54
20
1652.00
XLON
1248017
26-May-2017
14:42:54
477
1652.00
XLON
1248015
26-May-2017
14:42:54
10
1652.00
XLON
1248013
26-May-2017
14:42:54
100
1652.00
XLON
1248011
26-May-2017
14:42:54
8
1652.00
XLON
1248009
26-May-2017
14:37:16
194
1652.00
XLON
1233807
26-May-2017
14:37:16
1,601
1652.00
XLON
1233805
26-May-2017
14:36:51
1,185
1652.00
XLON
1232820
26-May-2017
14:32:54
43
1650.00
XLON
1222564
26-May-2017
14:32:54
78
1650.00
XLON
1222562
26-May-2017
14:32:54
229
1650.00
XLON
1222570
26-May-2017
14:32:54
7
1650.00
XLON
1222566
26-May-2017
14:32:54
59
1650.00
XLON
1222568
26-May-2017
14:32:54
1,000
1650.00
XLON
1222560
26-May-2017
14:24:01
695
1650.00
XLON
1200967
26-May-2017
14:24:01
670
1650.00
XLON
1200965
26-May-2017
14:24:01
97
1650.00
XLON
1200963
26-May-2017
14:24:01
610
1650.00
XLON
1200961
26-May-2017
14:18:26
590
1650.00
XLON
1187820
26-May-2017
14:18:26
692
1650.00
XLON
1187818
26-May-2017
14:13:12
316
1651.00
XLON
1176160
26-May-2017
14:13:12
580
1651.00
XLON
1176158
26-May-2017
14:13:12
364
1651.00
XLON
1176156
26-May-2017
14:13:12
606
1651.00
XLON
1176154
26-May-2017
14:12:54
112
1652.00
XLON
1175578
26-May-2017
14:12:54
527
1652.00
XLON
1175576
26-May-2017
14:07:09
112
1651.00
XLON
1161926
26-May-2017
14:07:09
415
1651.00
XLON
1161922
26-May-2017
14:07:09
188
1651.00
XLON
1161924
26-May-2017
14:04:55
704
1652.00
XLON
1156837
26-May-2017
14:04:55
663
1652.00
XLON
1156839
26-May-2017
14:01:53
2,109
1653.00
XLON
1149033
26-May-2017
13:59:04
262
1653.00
XLON
1140319
26-May-2017
13:59:04
100
1653.00
XLON
1140317
26-May-2017
13:59:04
345
1653.00
XLON
1140315
26-May-2017
13:53:15
674
1652.00
XLON
1125296
26-May-2017
13:50:25
649
1653.00
XLON
1119138
26-May-2017
13:50:25
604
1653.00
XLON
1119140
26-May-2017
13:50:25
637
1653.00
XLON
1119136
26-May-2017
13:50:01
662
1654.00
XLON
1118081
26-May-2017
13:48:01
619
1653.00
XLON
1113720
26-May-2017
13:40:04
71
1654.00
XLON
1099020
26-May-2017
13:40:04
1,000
1654.00
XLON
1099018
26-May-2017
13:36:08
606
1653.00
XLON
1090881
26-May-2017
13:36:08
15
1653.00
XLON
1090879
26-May-2017
13:34:34
586
1653.00
XLON
1087694
26-May-2017
13:31:34
658
1653.00
XLON
1081670
26-May-2017
13:31:34
1,451
1653.00
XLON
1081663
26-May-2017
13:31:34
653
1653.00
XLON
1081661
26-May-2017
13:30:36
157
1653.00
XLON
1078882
26-May-2017
13:30:36
500
1653.00
XLON
1078880
26-May-2017
13:30:36
1
1653.00
XLON
1078878
26-May-2017
13:24:27
671
1651.00
XLON
1066675
26-May-2017
13:20:13
655
1650.00
XLON
1060623
26-May-2017
13:19:28
590
1650.00
XLON
1059566
26-May-2017
13:16:33
732
1651.00
XLON
1055700
26-May-2017
13:12:10
637
1650.00
XLON
1049557
26-May-2017
13:10:48
545
1650.00
XLON
1047906
26-May-2017
13:10:48
153
1650.00
XLON
1047904
26-May-2017
13:10:48
813
1650.00
XLON
1047902
26-May-2017
13:03:31
661
1650.00
XLON
1037980
26-May-2017
13:03:31
602
1650.00
XLON
1037978
26-May-2017
13:03:00
89
1650.00
XLON
1037267
26-May-2017
13:03:00
486
1650.00
XLON
1037269
26-May-2017
13:02:55
218
1650.00
XLON
1037156
26-May-2017
13:02:55
215
1650.00
XLON
1037158
26-May-2017
13:02:08
490
1650.00
XLON
1036142
26-May-2017
13:00:14
620
1651.00
XLON
1033386
26-May-2017
12:58:14
17
1651.00
XLON
1030408
26-May-2017
12:58:14
24
1651.00
XLON
1030404
26-May-2017
12:58:14
11
1651.00
XLON
1030406
26-May-2017
12:58:14
172
1651.00
XLON
1030410
26-May-2017
12:58:14
374
1651.00
XLON
1030412
26-May-2017
12:44:30
282
1651.00
XLON
1012400
26-May-2017
12:44:30
382
1651.00
XLON
1012398
26-May-2017
12:44:26
228
1652.00
XLON
1012175
26-May-2017
12:44:26
488
1652.00
XLON
1012173
26-May-2017
12:40:10
232
1652.00
XLON
1005767
26-May-2017
12:40:10
400
1652.00
XLON
1005765
26-May-2017
12:37:55
713
1651.00
XLON
1002472
26-May-2017
12:37:55
535
1651.00
XLON
1002470
26-May-2017
12:33:17
897
1649.00
XLON
995329
26-May-2017
12:29:14
597
1649.00
XLON
988153
26-May-2017
12:29:14
651
1649.00
XLON
988151
26-May-2017
12:28:19
675
1649.00
XLON
987211
26-May-2017
12:28:19
298
1649.00
XLON
987209
26-May-2017
12:28:19
384
1649.00
XLON
987206
26-May-2017
12:18:14
694
1650.00
XLON
974427
26-May-2017
12:15:22
697
1651.00
XLON
971025
26-May-2017
12:15:22
579
1651.00
XLON
971027
26-May-2017
12:15:22
2,221
1651.00
XLON
971023
26-May-2017
12:06:08
328
1651.00
XLON
960109
26-May-2017
12:06:08
536
1651.00
XLON
960106
26-May-2017
12:02:06
870
1650.00
XLON
955941
26-May-2017
11:58:36
250
1650.00
XLON
952636
26-May-2017
11:58:36
343
1650.00
XLON
952634
26-May-2017
11:53:54
342
1650.00
XLON
946893
26-May-2017
11:53:54
250
1650.00
XLON
946891
26-May-2017
11:42:08
712
1649.00
XLON
935031
26-May-2017
11:36:16
672
1649.00
XLON
928727
26-May-2017
11:36:16
708
1649.00
XLON
928724
26-May-2017
11:26:51
335
1650.00
XLON
919181
26-May-2017
11:26:51
375
1650.00
XLON
919179
26-May-2017
11:25:30
679
1650.00
XLON
917168
26-May-2017
11:25:30
703
1650.00
XLON
917166
26-May-2017
11:18:16
179
1651.00
XLON
910317
26-May-2017
11:18:16
498
1651.00
XLON
910315
26-May-2017
11:15:14
1,417
1652.00
XLON
907714
26-May-2017
11:15:14
694
1652.00
XLON
907718
26-May-2017
11:15:14
676
1652.00
XLON
907716
26-May-2017
11:12:14
205
1653.00
XLON
905258
26-May-2017
11:12:14
375
1653.00
XLON
905256
26-May-2017
11:09:14
59
1653.00
XLON
902433
26-May-2017
11:09:14
589
1653.00
XLON
902431
26-May-2017
10:56:40
677
1650.00
XLON
889844
26-May-2017
10:54:40
683
1650.00
XLON
887915
26-May-2017
10:54:40
705
1650.00
XLON
887911
26-May-2017
10:54:40
669
1650.00
XLON
887913
26-May-2017
10:54:14
259
1651.00
XLON
887447
26-May-2017
10:54:14
26
1651.00
XLON
887445
26-May-2017
10:54:14
201
1651.00
XLON
887443
26-May-2017
10:54:14
90
1651.00
XLON
887441
26-May-2017
10:54:14
17
1651.00
XLON
887439
26-May-2017
10:51:14
36
1651.00
XLON
884694
26-May-2017
10:51:14
250
1651.00
XLON
884692
26-May-2017
10:51:14
375
1651.00
XLON
884690
26-May-2017
10:51:14
24
1651.00
XLON
884688
26-May-2017
10:48:14
616
1651.00
XLON
881969
26-May-2017
10:45:14
360
1651.00
XLON
879740
26-May-2017
10:45:14
337
1651.00
XLON
879738
26-May-2017
10:31:57
622
1650.00
XLON
867884
26-May-2017
10:31:55
706
1650.00
XLON
867871
26-May-2017
10:27:02
652
1650.00
XLON
863530
26-May-2017
10:27:02
577
1650.00
XLON
863528
26-May-2017
10:27:02
680
1650.00
XLON
863526
26-May-2017
10:27:02
1,267
1650.00
XLON
863524
26-May-2017
10:21:56
265
1650.00
XLON
859163
26-May-2017
10:08:05
608
1649.00
XLON
846766
26-May-2017
10:08:05
675
1649.00
XLON
846764
26-May-2017
10:08:05
589
1649.00
XLON
846762
26-May-2017
10:08:05
849
1649.00
XLON
846760
26-May-2017
09:55:44
369
1648.00
XLON
834531
26-May-2017
09:55:44
690
1648.00
XLON
834529
26-May-2017
09:55:44
702
1648.00
XLON
834533
26-May-2017
09:55:44
594
1648.00
XLON
834535
26-May-2017
09:55:44
224
1648.00
XLON
834527
26-May-2017
09:43:08
809
1649.00
XLON
815048
26-May-2017
09:39:32
411
1649.00
XLON
809959
26-May-2017
09:39:32
295
1649.00
XLON
809957
26-May-2017
09:35:37
1,053
1649.00
XLON
804461
26-May-2017
09:32:45
939
1649.00
XLON
800819
26-May-2017
09:30:36
1,439
1650.00
XLON
798372
26-May-2017
09:30:36
787
1650.00
XLON
798370
26-May-2017
09:30:36
730
1650.00
XLON
798368
26-May-2017
09:25:37
715
1649.00
XLON
791618
26-May-2017
09:21:00
640
1648.00
XLON
785032
26-May-2017
09:09:40
1,650
1647.00
XLON
769143
26-May-2017
08:59:36
659
1645.00
XLON
753801
26-May-2017
08:58:15
250
1645.00
XLON
751282
26-May-2017
08:58:15
332
1645.00
XLON
751280
26-May-2017
08:57:14
1,429
1645.00
XLON
749457
26-May-2017
08:49:00
689
1644.00
XLON
735687
26-May-2017
08:48:28
940
1645.00
XLON
734708
26-May-2017
08:44:46
584
1645.00
XLON
727627
26-May-2017
08:44:46
283
1645.00
XLON
727625
26-May-2017
08:44:46
297
1645.00
XLON
727623
26-May-2017
08:40:00
117
1645.00
XLON
718372
26-May-2017
08:40:00
581
1645.00
XLON
718365
26-May-2017
08:37:12
597
1645.00
XLON
712968
26-May-2017
08:35:24
326
1646.00
XLON
708723
26-May-2017
08:35:24
298
1646.00
XLON
708721
26-May-2017
08:33:51
614
1647.00
XLON
705509
26-May-2017
08:32:37
688
1648.00
XLON
703223
26-May-2017
08:32:37
903
1648.00
XLON
703221
26-May-2017
08:27:30
623
1647.00
XLON
692578
26-May-2017
08:27:30
1,716
1647.00
XLON
692576
26-May-2017
08:17:35
684
1647.00
XLON
674409
26-May-2017
08:17:35
669
1647.00
XLON
674407
26-May-2017
08:15:20
1,393
1647.00
XLON
670811
26-May-2017
08:10:10
193
1646.00
XLON
662064
26-May-2017
08:10:10
845
1646.00
XLON
662062
26-May-2017
08:07:18
1,557
1646.00
XLON
656012
26-May-2017
08:03:14
711
1645.00
XLON
649130
26-May-2017
08:02:16
1,651
1645.00
XLON
647812
26-May-2017
07:55:09
613
1644.00
XLON
632479
26-May-2017
07:55:09
362
1644.00
XLON
632477
26-May-2017
07:55:09
291
1644.00
XLON
632475
26-May-2017
07:50:10
650
1644.00
XLON
622878
26-May-2017
07:46:23
449
1643.00
XLON
615575
26-May-2017
07:46:23
258
1643.00
XLON
615577
26-May-2017
07:45:16
672
1643.00
XLON
613234
26-May-2017
07:45:16
45
1643.00
XLON
613232
26-May-2017
07:45:16
543
1643.00
XLON
613230
26-May-2017
07:45:16
51
1643.00
XLON
613228
26-May-2017
07:40:36
481
1644.00
XLON
603798
26-May-2017
07:40:36
100
1644.00
XLON
603796
26-May-2017
07:39:44
7
1644.00
XLON
602266
26-May-2017
07:39:44
140
1644.00
XLON
602264
26-May-2017
07:38:05
526
1644.00
XLON
599291
26-May-2017
07:37:54
23
1645.00
XLON
598900
26-May-2017
07:37:54
601
1645.00
XLON
598898
26-May-2017
07:34:51
671
1644.00
XLON
592953
26-May-2017
07:34:51
721
1644.00
XLON
592951
26-May-2017
07:30:00
160
1645.00
XLON
583305
26-May-2017
07:30:00
459
1645.00
XLON
583303
26-May-2017
07:28:17
697
1646.00
XLON
579564
26-May-2017
07:26:23
53
1646.00
XLON
575786
26-May-2017
07:26:20
599
1646.00
XLON
575711
26-May-2017
07:26:16
1,119
1647.00
XLON
575570
26-May-2017
07:26:16
115
1647.00
XLON
575568
26-May-2017
07:21:10
713
1649.00
XLON
565405
26-May-2017
07:19:29
930
1647.00
XLON
561792
26-May-2017
07:19:27
877
1648.00
XLON
561699
26-May-2017
07:19:27
555
1648.00
XLON
561697
26-May-2017
07:14:09
1,027
1645.00
XLON
549527
26-May-2017
07:11:06
610
1644.00
XLON
543861
26-May-2017
07:10:26
868
1645.00
XLON
542643
26-May-2017
07:10:26
131
1645.00
XLON
542647
26-May-2017
07:10:26
452
1645.00
XLON
542645
26-May-2017
07:06:58
666
1643.00
XLON
535663
26-May-2017
07:06:55
400
1643.00
XLON
535434
26-May-2017
07:04:30
630
1643.00
XLON
530592
26-May-2017
07:03:20
763
1644.00
XLON
528110
26-May-2017
07:02:21
932
1641.00
XLON
526137
26-May-2017
07:01:54
2,401
1642.00
XLON
524998
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: 
26 May 2017 
Number of ordinary shares purchased:
128,731
Volume weighted average price paid per share ():
18.2294
Disaggregated Information 
26-May-2017
15:28:00
13
18.225
XAMS
1381595
26-May-2017
15:28:00
19
18.225
XAMS
1381593
26-May-2017
15:27:57
275
18.225
XAMS
1381329
26-May-2017
15:27:57
100
18.225
XAMS
1381327
26-May-2017
15:27:57
486
18.225
XAMS
1381325
26-May-2017
15:27:57
149
18.225
XAMS
1381323
26-May-2017
15:27:57
23
18.225
XAMS
1381321
26-May-2017
15:27:57
5
18.225
XAMS
1381319
26-May-2017
15:27:57
6
18.225
XAMS
1381317
26-May-2017
15:27:57
294
18.225
XAMS
1381315
26-May-2017
15:25:59
728
18.22
XAMS
1375136
26-May-2017
15:25:20
833
18.22
XAMS
1372997
26-May-2017
15:24:43
77
18.225
XAMS
1370982
26-May-2017
15:24:43
150
18.225
XAMS
1370980
26-May-2017
15:24:43
551
18.225
XAMS
1370978
26-May-2017
15:21:20
976
18.235
XAMS
1359238
26-May-2017
15:21:20
631
18.235
XAMS
1359240
26-May-2017
15:20:43
25
18.24
XAMS
1356416
26-May-2017
15:20:43
291
18.24
XAMS
1356414
26-May-2017
15:20:43
443
18.24
XAMS
1356412
26-May-2017
15:18:31
757
18.235
XAMS
1346736
26-May-2017
15:18:31
703
18.235
XAMS
1346734
26-May-2017
15:14:55
222
18.24
XAMS
1334584
26-May-2017
15:14:55
607
18.24
XAMS
1334582
26-May-2017
15:13:00
256
18.23
XAMS
1328627
26-May-2017
15:13:00
884
18.23
XAMS
1328625
26-May-2017
15:08:13
644
18.23
XAMS
1314839
26-May-2017
15:08:13
728
18.23
XAMS
1314829
26-May-2017
15:04:34
784
18.22
XAMS
1304416
26-May-2017
15:04:34
721
18.22
XAMS
1304414
26-May-2017
15:01:54
671
18.225
XAMS
1297670
26-May-2017
15:01:54
107
18.225
XAMS
1297668
26-May-2017
14:59:06
797
18.23
XAMS
1288457
26-May-2017
14:59:06
1091
18.23
XAMS
1288441
26-May-2017
14:59:06
21
18.23
XAMS
1288439
26-May-2017
14:52:16
780
18.225
XAMS
1272229
26-May-2017
14:48:54
770
18.23
XAMS
1263524
26-May-2017
14:48:46
727
18.235
XAMS
1262769
26-May-2017
14:48:46
831
18.235
XAMS
1262767
26-May-2017
14:43:45
630
18.235
XAMS
1250000
26-May-2017
14:42:56
765
18.235
XAMS
1248071
26-May-2017
14:41:25
651
18.235
XAMS
1244477
26-May-2017
14:41:25
739
18.235
XAMS
1244475
26-May-2017
14:39:54
2016
18.235
XAMS
1240474
26-May-2017
14:39:54
478
18.235
XAMS
1240472
26-May-2017
14:34:39
2302
18.23
XAMS
1227009
26-May-2017
14:34:31
617
18.235
XAMS
1226496
26-May-2017
14:23:33
94
18.21
XAMS
1199858
26-May-2017
14:23:33
400
18.21
XAMS
1199856
26-May-2017
14:23:33
287
18.21
XAMS
1199854
26-May-2017
14:21:58
295
18.215
XAMS
1196472
26-May-2017
14:21:58
367
18.215
XAMS
1196470
26-May-2017
14:21:58
839
18.215
XAMS
1196466
26-May-2017
14:18:48
732
18.21
XAMS
1188710
26-May-2017
14:18:27
723
18.21
XAMS
1187826
26-May-2017
14:18:02
746
18.215
XAMS
1186924
26-May-2017
14:18:02
245
18.215
XAMS
1186922
26-May-2017
14:18:02
454
18.215
XAMS
1186920
26-May-2017
14:12:29
338
18.215
XAMS
1174641
26-May-2017
14:12:29
400
18.215
XAMS
1174639
26-May-2017
14:12:29
656
18.215
XAMS
1174633
26-May-2017
14:10:01
750
18.22
XAMS
1168145
26-May-2017
14:07:01
79
18.22
XAMS
1161549
26-May-2017
14:07:01
700
18.22
XAMS
1161547
26-May-2017
14:07:01
651
18.22
XAMS
1161542
26-May-2017
14:04:55
767
18.225
XAMS
1156841
26-May-2017
14:02:11
760
18.225
XAMS
1150142
26-May-2017
13:59:17
782
18.22
XAMS
1140907
26-May-2017
13:57:28
672
18.235
XAMS
1136889
26-May-2017
13:56:10
697
18.24
XAMS
1133508
26-May-2017
13:53:31
371
18.235
XAMS
1125903
26-May-2017
13:53:31
391
18.235
XAMS
1125901
26-May-2017
13:53:22
736
18.24
XAMS
1125577
26-May-2017
13:50:25
504
18.245
XAMS
1119144
26-May-2017
13:50:25
211
18.245
XAMS
1119142
26-May-2017
13:49:28
741
18.245
XAMS
1116579
26-May-2017
13:49:28
646
18.245
XAMS
1116577
26-May-2017
13:48:02
313
18.245
XAMS
1113733
26-May-2017
13:47:29
992
18.245
XAMS
1112922
26-May-2017
13:41:28
96
18.235
XAMS
1101375
26-May-2017
13:41:28
657
18.235
XAMS
1101377
26-May-2017
13:40:38
699
18.24
XAMS
1099928
26-May-2017
13:40:09
663
18.245
XAMS
1099310
26-May-2017
13:38:00
674
18.245
XAMS
1094822
26-May-2017
13:34:34
310
18.245
XAMS
1087703
26-May-2017
13:34:34
400
18.245
XAMS
1087701
26-May-2017
13:34:34
560
18.245
XAMS
1087699
26-May-2017
13:34:34
216
18.245
XAMS
1087697
26-May-2017
13:33:00
277
18.25
XAMS
1084742
26-May-2017
13:33:00
494
18.25
XAMS
1084740
26-May-2017
13:32:25
129
18.255
XAMS
1083882
26-May-2017
13:32:25
699
18.255
XAMS
1083880
26-May-2017
13:31:45
1174
18.255
XAMS
1082318
26-May-2017
13:31:34
9
18.26
XAMS
1081648
26-May-2017
13:31:34
1519
18.26
XAMS
1081644
26-May-2017
13:31:34
400
18.26
XAMS
1081646
26-May-2017
13:19:28
413
18.24
XAMS
1059570
26-May-2017
13:19:28
353
18.24
XAMS
1059568
26-May-2017
13:14:45
47
18.24
XAMS
1053146
26-May-2017
13:14:29
657
18.24
XAMS
1052750
26-May-2017
13:10:46
352
18.235
XAMS
1047832
26-May-2017
13:10:46
400
18.235
XAMS
1047830
26-May-2017
13:10:46
725
18.235
XAMS
1047816
26-May-2017
13:03:19
693
18.235
XAMS
1037695
26-May-2017
13:02:54
664
18.235
XAMS
1037113
26-May-2017
13:00:04
784
18.24
XAMS
1032843
26-May-2017
12:58:11
1409
18.24
XAMS
1030350
26-May-2017
12:47:13
7
18.24
XAMS
1016263
26-May-2017
12:47:13
737
18.24
XAMS
1016261
26-May-2017
12:44:26
241
18.25
XAMS
1012177
26-May-2017
12:44:26
456
18.25
XAMS
1012179
26-May-2017
12:41:33
492
18.255
XAMS
1007897
26-May-2017
12:41:33
222
18.255
XAMS
1007895
26-May-2017
12:38:16
669
18.255
XAMS
1002944
26-May-2017
12:37:55
175
18.265
XAMS
1002464
26-May-2017
12:37:55
200
18.265
XAMS
1002461
26-May-2017
12:37:55
400
18.265
XAMS
1002459
26-May-2017
12:37:55
1014
18.265
XAMS
1002454
26-May-2017
12:33:17
677
18.255
XAMS
995331
26-May-2017
12:29:52
113
18.235
XAMS
989183
26-May-2017
12:29:52
375
18.235
XAMS
989181
26-May-2017
12:29:52
182
18.235
XAMS
989179
26-May-2017
12:29:29
688
18.24
XAMS
988426
26-May-2017
12:24:08
6
18.24
XAMS
981967
26-May-2017
12:24:08
696
18.24
XAMS
981965
26-May-2017
12:21:42
641
18.245
XAMS
978579
26-May-2017
12:11:35
173
18.245
XAMS
966086
26-May-2017
12:11:35
561
18.245
XAMS
966084
26-May-2017
12:08:05
365
18.24
XAMS
962442
26-May-2017
12:08:00
289
18.24
XAMS
962287
26-May-2017
12:08:00
22
18.24
XAMS
962285
26-May-2017
12:07:15
1
18.24
XAMS
961297
26-May-2017
11:59:48
371
18.235
XAMS
953767
26-May-2017
11:59:48
294
18.235
XAMS
953765
26-May-2017
11:56:42
763
18.24
XAMS
950599
26-May-2017
11:54:11
642
18.245
XAMS
947450
26-May-2017
11:54:11
772
18.245
XAMS
947427
26-May-2017
11:42:18
641
18.23
XAMS
935193
26-May-2017
11:42:10
659
18.235
XAMS
935091
26-May-2017
11:35:53
735
18.24
XAMS
928331
26-May-2017
11:30:36
783
18.25
XAMS
923257
26-May-2017
11:26:16
374
18.255
XAMS
917963
26-May-2017
11:26:16
409
18.255
XAMS
917965
26-May-2017
11:21:03
655
18.26
XAMS
912729
26-May-2017
11:20:23
663
18.26
XAMS
912068
26-May-2017
11:12:54
690
18.26
XAMS
905723
26-May-2017
11:12:20
729
18.265
XAMS
905313
26-May-2017
11:05:56
677
18.26
XAMS
899397
26-May-2017
11:01:54
748
18.255
XAMS
894266
26-May-2017
10:56:59
55
18.235
XAMS
890096
26-May-2017
10:56:59
600
18.235
XAMS
890094
26-May-2017
10:56:40
654
18.245
XAMS
889846
26-May-2017
10:54:40
318
18.245
XAMS
887921
26-May-2017
10:54:40
302
18.245
XAMS
887919
26-May-2017
10:54:40
98
18.245
XAMS
887917
26-May-2017
10:47:51
729
18.245
XAMS
881710
26-May-2017
10:45:37
400
18.245
XAMS
880040
26-May-2017
10:45:37
341
18.245
XAMS
880042
26-May-2017
10:45:37
713
18.245
XAMS
880037
26-May-2017
10:45:37
727
18.245
XAMS
880035
26-May-2017
10:40:09
736
18.245
XAMS
875058
26-May-2017
10:28:05
740
18.255
XAMS
864409
26-May-2017
10:27:07
83
18.255
XAMS
863630
26-May-2017
10:27:07
40
18.255
XAMS
863615
26-May-2017
10:27:06
500
18.255
XAMS
863610
26-May-2017
10:27:06
39
18.255
XAMS
863608
26-May-2017
10:23:16
675
18.26
XAMS
860347
26-May-2017
10:21:02
765
18.26
XAMS
858238
26-May-2017
10:17:13
753
18.26
XAMS
855093
26-May-2017
10:12:47
662
18.255
XAMS
851334
26-May-2017
10:05:35
731
18.24
XAMS
844414
26-May-2017
10:05:05
164
18.245
XAMS
844017
26-May-2017
10:05:05
476
18.245
XAMS
844015
26-May-2017
10:03:10
781
18.245
XAMS
842326
26-May-2017
09:53:44
73
18.23
XAMS
831374
26-May-2017
09:53:44
607
18.23
XAMS
831372
26-May-2017
09:53:00
169
18.235
XAMS
830134
26-May-2017
09:53:00
595
18.235
XAMS
830132
26-May-2017
09:43:08
113
18.24
XAMS
815046
26-May-2017
09:43:08
592
18.24
XAMS
815044
26-May-2017
09:41:00
66
18.24
XAMS
812343
26-May-2017
09:41:00
658
18.24
XAMS
812341
26-May-2017
09:40:00
569
18.24
XAMS
810989
26-May-2017
09:40:00
158
18.24
XAMS
810987
26-May-2017
09:39:32
413
18.245
XAMS
809977
26-May-2017
09:39:32
118
18.245
XAMS
809975
26-May-2017
09:38:01
163
18.245
XAMS
807596
26-May-2017
09:32:45
767
18.245
XAMS
800822
26-May-2017
09:32:44
9
18.245
XAMS
800817
26-May-2017
09:30:36
671
18.25
XAMS
798376
26-May-2017
09:29:09
743
18.245
XAMS
796179
26-May-2017
09:25:36
753
18.23
XAMS
791597
26-May-2017
09:25:20
14
18.23
XAMS
791155
26-May-2017
09:25:02
722
18.235
XAMS
790873
26-May-2017
09:18:58
107
18.235
XAMS
782576
26-May-2017
09:18:58
522
18.235
XAMS
782574
26-May-2017
09:12:55
676
18.22
XAMS
773373
26-May-2017
09:09:39
674
18.225
XAMS
768979
26-May-2017
09:09:09
651
18.23
XAMS
768376
26-May-2017
09:06:30
389
18.22
XAMS
764630
26-May-2017
09:06:30
379
18.22
XAMS
764628
26-May-2017
08:58:15
313
18.2
XAMS
751286
26-May-2017
08:58:15
400
18.2
XAMS
751284
26-May-2017
08:58:15
635
18.2
XAMS
751278
26-May-2017
08:57:15
880
18.195
XAMS
749505
26-May-2017
08:55:05
77
18.185
XAMS
746208
26-May-2017
08:55:05
700
18.185
XAMS
746206
26-May-2017
08:52:23
100
18.18
XAMS
742238
26-May-2017
08:49:07
695
18.17
XAMS
735917
26-May-2017
08:48:28
720
18.185
XAMS
734710
26-May-2017
08:47:23
643
18.18
XAMS
732535
26-May-2017
08:43:04
720
18.18
XAMS
724763
26-May-2017
08:39:03
211
18.185
XAMS
716407
26-May-2017
08:39:03
400
18.185
XAMS
716405
26-May-2017
08:39:03
69
18.185
XAMS
716403
26-May-2017
08:35:14
273
18.2
XAMS
708023
26-May-2017
08:35:14
490
18.2
XAMS
708021
26-May-2017
08:32:37
94
18.2
XAMS
703227
26-May-2017
08:32:37
637
18.2
XAMS
703225
26-May-2017
08:28:49
645
18.2
XAMS
695226
26-May-2017
08:26:01
685
18.2
XAMS
689899
26-May-2017
08:20:42
759
18.2
XAMS
679424
26-May-2017
08:15:20
333
18.21
XAMS
670743
26-May-2017
08:15:20
400
18.21
XAMS
670741
26-May-2017
08:15:20
715
18.21
XAMS
670732
26-May-2017
08:02:58
668
18.205
XAMS
648756
26-May-2017
08:02:21
678
18.205
XAMS
647920
26-May-2017
07:58:07
741
18.195
XAMS
638954
26-May-2017
07:50:52
762
18.205
XAMS
624245
26-May-2017
07:50:08
723
18.205
XAMS
622822
26-May-2017
07:45:11
652
18.195
XAMS
613003
26-May-2017
07:39:44
195
18.2
XAMS
602262
26-May-2017
07:39:44
458
18.2
XAMS
602260
26-May-2017
07:33:01
757
18.2
XAMS
589689
26-May-2017
07:28:17
573
18.205
XAMS
579567
26-May-2017
07:28:17
85
18.205
XAMS
579569
26-May-2017
07:24:12
356
18.205
XAMS
571534
26-May-2017
07:24:12
400
18.205
XAMS
571532
26-May-2017
07:21:11
56
18.215
XAMS
565441
26-May-2017
07:21:11
680
18.215
XAMS
565439
26-May-2017
07:17:57
670
18.215
XAMS
558414
26-May-2017
07:17:57
695
18.22
XAMS
558410
26-May-2017
07:15:41
751
18.2
XAMS
552750
26-May-2017
07:10:31
689
18.18
XAMS
542796
26-May-2017
07:09:57
698
18.185
XAMS
541531
26-May-2017
07:04:30
778
18.165
XAMS
530585
26-May-2017
07:04:16
597
18.175
XAMS
530104
26-May-2017
07:04:16
150
18.175
XAMS
530102
26-May-2017
07:02:27
834
18.17
XAMS
526390
26-May-2017
07:02:00
845
18.18
XAMS
525212

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