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

RelxAnnouncement

21/06/2017 17:25

RNS Number : 8060I
RELX PLC
21 June 2017
21 June 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 129,888 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1712.9664 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 75,588,506ordinary shares in treasury, and has 1,069,617,372 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 16,173,219 shares.
RELX NV announces that today it purchased through UBS Limited 115,647 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 18.7675per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 68,372,967ordinary shares in treasury, and has 953,032,453 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 15,168,589 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:  
21 June 2017
Number of ordinary shares purchased:
129,888
Volume weighted average price paid per share (p):
1712.9664
Disaggregated information
Transaction Date 
Transaction Time
Volume
Price (p)
Platform Code
MatchId
21-Jun-2017
15:28:00
125
1712.00
XLON
1219209
21-Jun-2017
15:28:00
1,551
1712.00
XLON
1219207
21-Jun-2017
15:25:41
1,259
1711.00
XLON
1211780
21-Jun-2017
15:25:41
564
1711.00
XLON
1211778
21-Jun-2017
15:25:27
509
1711.00
XLON
1210855
21-Jun-2017
15:25:06
1,264
1711.00
XLON
1209858
21-Jun-2017
15:17:14
1,158
1712.00
XLON
1183199
21-Jun-2017
15:16:44
1,289
1713.00
XLON
1181111
21-Jun-2017
15:14:28
436
1713.00
XLON
1172927
21-Jun-2017
15:14:28
872
1713.00
XLON
1172925
21-Jun-2017
15:14:28
546
1713.00
XLON
1172921
21-Jun-2017
15:14:28
1,087
1713.00
XLON
1172923
21-Jun-2017
15:13:21
597
1713.00
XLON
1169774
21-Jun-2017
15:01:56
708
1714.00
XLON
1137099
21-Jun-2017
15:01:54
405
1714.00
XLON
1136982
21-Jun-2017
15:01:54
76
1714.00
XLON
1136978
21-Jun-2017
15:00:47
889
1715.00
XLON
1133694
21-Jun-2017
15:00:47
289
1715.00
XLON
1133692
21-Jun-2017
15:00:16
369
1715.00
XLON
1131814
21-Jun-2017
15:00:16
750
1715.00
XLON
1131812
21-Jun-2017
15:00:16
1,067
1715.00
XLON
1131802
21-Jun-2017
15:00:16
1,169
1715.00
XLON
1131806
21-Jun-2017
15:00:16
99
1715.00
XLON
1131804
21-Jun-2017
15:00:16
851
1715.00
XLON
1131800
21-Jun-2017
15:00:16
786
1715.00
XLON
1131798
21-Jun-2017
14:58:04
464
1716.00
XLON
1123597
21-Jun-2017
14:58:04
699
1716.00
XLON
1123595
21-Jun-2017
14:56:54
337
1715.00
XLON
1120789
21-Jun-2017
14:50:59
1,712
1715.00
XLON
1107741
21-Jun-2017
14:50:32
750
1716.00
XLON
1106530
21-Jun-2017
14:50:32
529
1716.00
XLON
1106532
21-Jun-2017
14:36:33
3,087
1713.00
XLON
1070197
21-Jun-2017
14:24:29
767
1711.00
XLON
1029481
21-Jun-2017
14:24:29
411
1711.00
XLON
1029479
21-Jun-2017
14:24:29
1,711
1711.00
XLON
1029477
21-Jun-2017
14:18:18
1,110
1711.00
XLON
1013479
21-Jun-2017
14:18:18
1,297
1711.00
XLON
1013477
21-Jun-2017
14:04:35
1,169
1710.00
XLON
979019
21-Jun-2017
14:03:32
1,275
1709.00
XLON
976854
21-Jun-2017
14:03:32
1,294
1709.00
XLON
976852
21-Jun-2017
13:52:54
1,101
1706.00
XLON
950054
21-Jun-2017
13:47:09
558
1708.00
XLON
934847
21-Jun-2017
13:47:09
687
1708.00
XLON
934845
21-Jun-2017
13:45:02
1,013
1708.00
XLON
928671
21-Jun-2017
13:45:02
1,444
1708.00
XLON
928656
21-Jun-2017
13:41:18
1,177
1708.00
XLON
919624
21-Jun-2017
13:41:18
1,539
1708.00
XLON
919622
21-Jun-2017
13:32:02
977
1707.00
XLON
895336
21-Jun-2017
13:29:55
87
1707.00
XLON
886360
21-Jun-2017
13:27:30
1,182
1707.00
XLON
882498
21-Jun-2017
13:15:53
402
1708.00
XLON
867369
21-Jun-2017
13:15:53
769
1708.00
XLON
867367
21-Jun-2017
13:09:58
1,183
1709.00
XLON
860963
21-Jun-2017
13:05:06
251
1709.00
XLON
855009
21-Jun-2017
13:05:06
882
1709.00
XLON
855007
21-Jun-2017
13:05:06
369
1709.00
XLON
855005
21-Jun-2017
13:03:45
243
1709.00
XLON
853394
21-Jun-2017
13:03:44
141
1709.00
XLON
853323
21-Jun-2017
13:00:07
186
1709.00
XLON
849167
21-Jun-2017
13:00:06
66
1709.00
XLON
849141
21-Jun-2017
12:59:46
82
1709.00
XLON
848623
21-Jun-2017
12:51:40
1,083
1709.00
XLON
840577
21-Jun-2017
12:45:53
1,140
1709.00
XLON
834849
21-Jun-2017
12:38:48
300
1709.00
XLON
827730
21-Jun-2017
12:38:48
201
1709.00
XLON
827728
21-Jun-2017
12:38:48
749
1709.00
XLON
827726
21-Jun-2017
12:32:01
1,102
1710.00
XLON
820726
21-Jun-2017
12:31:21
1,365
1710.00
XLON
819935
21-Jun-2017
12:30:44
262
1711.00
XLON
818885
21-Jun-2017
12:30:44
1,037
1711.00
XLON
818887
21-Jun-2017
12:22:06
1,248
1710.00
XLON
806483
21-Jun-2017
12:00:02
760
1709.00
XLON
785419
21-Jun-2017
12:00:02
500
1709.00
XLON
785417
21-Jun-2017
11:58:59
1,311
1710.00
XLON
784663
21-Jun-2017
11:44:57
1,307
1712.00
XLON
771446
21-Jun-2017
11:41:21
1,100
1713.00
XLON
768494
21-Jun-2017
11:32:13
1,187
1714.00
XLON
759740
21-Jun-2017
11:29:45
884
1715.00
XLON
757351
21-Jun-2017
11:29:45
288
1715.00
XLON
757353
21-Jun-2017
11:23:52
1,146
1714.00
XLON
752718
21-Jun-2017
11:23:52
100
1714.00
XLON
752716
21-Jun-2017
11:18:32
1,261
1714.00
XLON
747739
21-Jun-2017
11:08:04
545
1715.00
XLON
738526
21-Jun-2017
11:08:04
117
1715.00
XLON
738524
21-Jun-2017
11:06:57
443
1715.00
XLON
737484
21-Jun-2017
11:06:53
563
1715.00
XLON
737412
21-Jun-2017
11:06:53
671
1715.00
XLON
737408
21-Jun-2017
11:05:30
1,260
1715.00
XLON
736234
21-Jun-2017
11:03:11
1,407
1715.00
XLON
733535
21-Jun-2017
11:03:11
1,082
1715.00
XLON
733537
21-Jun-2017
10:53:22
671
1718.00
XLON
723215
21-Jun-2017
10:53:22
635
1718.00
XLON
723213
21-Jun-2017
10:43:35
1,363
1718.00
XLON
715497
21-Jun-2017
10:20:06
1,129
1715.00
XLON
696984
21-Jun-2017
10:15:02
1,180
1715.00
XLON
692886
21-Jun-2017
10:05:15
53
1716.00
XLON
685508
21-Jun-2017
10:05:13
729
1716.00
XLON
685483
21-Jun-2017
10:05:13
518
1716.00
XLON
685481
21-Jun-2017
10:03:35
1,080
1716.00
XLON
684138
21-Jun-2017
10:01:04
1,226
1716.00
XLON
682095
21-Jun-2017
09:54:03
829
1714.00
XLON
669689
21-Jun-2017
09:54:03
733
1714.00
XLON
669687
21-Jun-2017
09:53:35
1,118
1715.00
XLON
669049
21-Jun-2017
09:53:35
558
1715.00
XLON
669047
21-Jun-2017
09:53:35
813
1715.00
XLON
669045
21-Jun-2017
09:32:10
1,281
1715.00
XLON
639040
21-Jun-2017
09:17:50
1,291
1714.00
XLON
623360
21-Jun-2017
09:15:04
1,076
1715.00
XLON
620009
21-Jun-2017
09:02:39
1,164
1716.00
XLON
605346
21-Jun-2017
08:57:40
8
1718.00
XLON
599027
21-Jun-2017
08:57:40
1,099
1718.00
XLON
599025
21-Jun-2017
08:56:53
1,214
1718.00
XLON
597913
21-Jun-2017
08:52:00
1,239
1716.00
XLON
591188
21-Jun-2017
08:47:10
1,231
1716.00
XLON
584154
21-Jun-2017
08:46:10
1,075
1715.00
XLON
582635
21-Jun-2017
08:33:36
1,087
1711.00
XLON
562748
21-Jun-2017
08:29:24
1,129
1710.00
XLON
557006
21-Jun-2017
08:28:57
45
1710.00
XLON
556463
21-Jun-2017
08:24:53
1,296
1710.00
XLON
551143
21-Jun-2017
08:20:29
1,132
1710.00
XLON
545718
21-Jun-2017
08:19:45
408
1711.00
XLON
544596
21-Jun-2017
08:19:40
191
1711.00
XLON
544508
21-Jun-2017
08:19:35
619
1711.00
XLON
544425
21-Jun-2017
08:17:35
1,085
1711.00
XLON
541748
21-Jun-2017
08:09:57
1,128
1714.00
XLON
531230
21-Jun-2017
08:04:01
1,302
1715.00
XLON
521764
21-Jun-2017
08:00:12
1,217
1716.00
XLON
516420
21-Jun-2017
07:55:30
1,167
1716.00
XLON
506589
21-Jun-2017
07:45:12
1,185
1716.00
XLON
486464
21-Jun-2017
07:41:54
720
1717.00
XLON
481202
21-Jun-2017
07:41:54
492
1717.00
XLON
481200
21-Jun-2017
07:40:45
1,315
1717.00
XLON
479058
21-Jun-2017
07:34:26
1,087
1716.00
XLON
468541
21-Jun-2017
07:32:55
1,233
1715.00
XLON
466106
21-Jun-2017
07:29:50
797
1714.00
XLON
459856
21-Jun-2017
07:29:50
408
1714.00
XLON
459854
21-Jun-2017
07:28:40
174
1715.00
XLON
457567
21-Jun-2017
07:28:40
386
1715.00
XLON
457569
21-Jun-2017
07:28:40
697
1715.00
XLON
457565
21-Jun-2017
07:25:03
151
1715.00
XLON
450706
21-Jun-2017
07:25:03
1,096
1715.00
XLON
450704
21-Jun-2017
07:24:32
1,254
1715.00
XLON
449310
21-Jun-2017
07:23:03
848
1714.00
XLON
446408
21-Jun-2017
07:23:03
468
1714.00
XLON
446406
21-Jun-2017
07:22:28
80
1714.00
XLON
445434
21-Jun-2017
07:22:28
1,130
1714.00
XLON
445432
21-Jun-2017
07:17:36
1,252
1713.00
XLON
437162
21-Jun-2017
07:15:49
159
1713.00
XLON
433693
21-Jun-2017
07:15:49
902
1713.00
XLON
433691
21-Jun-2017
07:10:02
366
1713.00
XLON
422602
21-Jun-2017
07:10:02
787
1713.00
XLON
422600
21-Jun-2017
07:03:28
1,231
1714.00
XLON
409899
21-Jun-2017
07:03:09
1,017
1715.00
XLON
409185
21-Jun-2017
07:03:09
201
1715.00
XLON
409183
21-Jun-2017
07:03:06
1,248
1716.00
XLON
408966
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: 
21 June 2017
Number of ordinary shares purchased:
115,647
Volume weighted average price paid per share ():
18.7675
Disaggregated Information 
Transaction Date 
Transaction Time
Volume
Price ()
Platform Code
MatchId
21-Jun-2017
15:29:10
115
18.805
XAMS
1223264
21-Jun-2017
15:29:10
104
18.805
XAMS
1223262
21-Jun-2017
15:28:28
50
18.8
XAMS
1221029
21-Jun-2017
15:28:28
153
18.8
XAMS
1221027
21-Jun-2017
15:28:28
45
18.8
XAMS
1221025
21-Jun-2017
15:28:28
267
18.8
XAMS
1221023
21-Jun-2017
15:28:28
46
18.8
XAMS
1221021
21-Jun-2017
15:28:28
41
18.8
XAMS
1221019
21-Jun-2017
15:28:00
38
18.785
XAMS
1219154
21-Jun-2017
15:28:00
258
18.785
XAMS
1219149
21-Jun-2017
15:28:00
154
18.785
XAMS
1219137
21-Jun-2017
15:28:00
152
18.785
XAMS
1219135
21-Jun-2017
15:28:00
50
18.785
XAMS
1219133
21-Jun-2017
15:25:41
625
18.78
XAMS
1211782
21-Jun-2017
15:25:27
18
18.78
XAMS
1210882
21-Jun-2017
15:25:06
16
18.78
XAMS
1209919
21-Jun-2017
15:24:21
643
18.785
XAMS
1207345
21-Jun-2017
15:22:45
372
18.785
XAMS
1202177
21-Jun-2017
15:22:45
644
18.785
XAMS
1202175
21-Jun-2017
15:22:41
23
18.785
XAMS
1201983
21-Jun-2017
15:22:41
275
18.785
XAMS
1201978
21-Jun-2017
15:22:33
114
18.79
XAMS
1201481
21-Jun-2017
15:22:33
530
18.79
XAMS
1201479
21-Jun-2017
15:18:33
630
18.775
XAMS
1187191
21-Jun-2017
15:17:10
174
18.78
XAMS
1182846
21-Jun-2017
15:17:10
27
18.78
XAMS
1182836
21-Jun-2017
15:17:10
408
18.78
XAMS
1182834
21-Jun-2017
15:17:10
228
18.785
XAMS
1182828
21-Jun-2017
15:17:10
381
18.785
XAMS
1182825
21-Jun-2017
15:17:10
38
18.785
XAMS
1182823
21-Jun-2017
15:15:02
740
18.795
XAMS
1175514
21-Jun-2017
15:12:48
583
18.8
XAMS
1168095
21-Jun-2017
15:12:47
92
18.8
XAMS
1168070
21-Jun-2017
15:12:40
667
18.8
XAMS
1167594
21-Jun-2017
15:09:47
654
18.805
XAMS
1159692
21-Jun-2017
15:08:02
71
18.805
XAMS
1154874
21-Jun-2017
15:08:02
278
18.805
XAMS
1154872
21-Jun-2017
15:08:02
301
18.805
XAMS
1154876
21-Jun-2017
15:08:02
362
18.805
XAMS
1154878
21-Jun-2017
15:03:17
718
18.795
XAMS
1141124
21-Jun-2017
15:01:58
538
18.805
XAMS
1137207
21-Jun-2017
15:01:53
163
18.805
XAMS
1136828
21-Jun-2017
15:00:00
555
18.82
XAMS
1129320
21-Jun-2017
15:00:00
45
18.82
XAMS
1129318
21-Jun-2017
14:58:49
651
18.825
XAMS
1125342
21-Jun-2017
14:58:49
724
18.825
XAMS
1125340
21-Jun-2017
14:58:48
6
18.825
XAMS
1125329
21-Jun-2017
14:56:04
220
18.815
XAMS
1119189
21-Jun-2017
14:55:13
1010
18.815
XAMS
1117273
21-Jun-2017
14:50:43
682
18.81
XAMS
1106935
21-Jun-2017
14:48:33
636
18.8
XAMS
1100740
21-Jun-2017
14:48:33
21
18.8
XAMS
1100738
21-Jun-2017
14:48:33
79
18.8
XAMS
1100736
21-Jun-2017
14:46:58
864
18.805
XAMS
1096748
21-Jun-2017
14:46:54
2092
18.805
XAMS
1096659
21-Jun-2017
14:46:30
400
18.805
XAMS
1095843
21-Jun-2017
14:36:00
726
18.775
XAMS
1067994
21-Jun-2017
14:31:29
234
18.765
XAMS
1053461
21-Jun-2017
14:31:29
414
18.765
XAMS
1053459
21-Jun-2017
14:30:20
648
18.765
XAMS
1048340
21-Jun-2017
14:30:18
111
18.765
XAMS
1048288
21-Jun-2017
14:30:18
505
18.765
XAMS
1048281
21-Jun-2017
14:23:51
671
18.77
XAMS
1027754
21-Jun-2017
14:21:47
604
18.775
XAMS
1022545
21-Jun-2017
14:21:47
29
18.775
XAMS
1022543
21-Jun-2017
14:19:40
700
18.775
XAMS
1016911
21-Jun-2017
14:17:35
278
18.78
XAMS
1011692
21-Jun-2017
14:17:35
400
18.78
XAMS
1011690
21-Jun-2017
14:17:04
10
18.78
XAMS
1010372
21-Jun-2017
14:17:04
332
18.78
XAMS
1010364
21-Jun-2017
14:17:04
40
18.78
XAMS
1010362
21-Jun-2017
14:17:04
95
18.78
XAMS
1010360
21-Jun-2017
14:17:04
140
18.78
XAMS
1010358
21-Jun-2017
14:12:38
716
18.785
XAMS
998894
21-Jun-2017
14:12:38
758
18.785
XAMS
998891
21-Jun-2017
14:12:12
106
18.785
XAMS
997729
21-Jun-2017
14:04:33
686
18.775
XAMS
978916
21-Jun-2017
14:02:58
637
18.775
XAMS
975617
21-Jun-2017
14:02:55
617
18.775
XAMS
975558
21-Jun-2017
14:01:27
129
18.775
XAMS
972335
21-Jun-2017
14:01:26
644
18.775
XAMS
972293
21-Jun-2017
14:01:26
20
18.775
XAMS
972291
21-Jun-2017
14:00:35
714
18.775
XAMS
970054
21-Jun-2017
13:52:51
215
18.745
XAMS
949987
21-Jun-2017
13:52:51
427
18.745
XAMS
949977
21-Jun-2017
13:52:51
10
18.745
XAMS
949975
21-Jun-2017
13:50:34
659
18.75
XAMS
944343
21-Jun-2017
13:47:33
459
18.755
XAMS
935812
21-Jun-2017
13:47:33
253
18.755
XAMS
935802
21-Jun-2017
13:45:02
691
18.775
XAMS
928754
21-Jun-2017
13:44:30
730
18.775
XAMS
927318
21-Jun-2017
13:40:54
621
18.78
XAMS
918666
21-Jun-2017
13:38:52
368
18.78
XAMS
912381
21-Jun-2017
13:38:52
265
18.78
XAMS
912383
21-Jun-2017
13:35:59
713
18.78
XAMS
905697
21-Jun-2017
13:34:40
667
18.785
XAMS
901976
21-Jun-2017
13:34:40
11
18.785
XAMS
901974
21-Jun-2017
13:32:30
213
18.77
XAMS
896414
21-Jun-2017
13:32:30
422
18.77
XAMS
896412
21-Jun-2017
13:32:30
26
18.77
XAMS
896410
21-Jun-2017
13:32:30
25
18.77
XAMS
896408
21-Jun-2017
13:31:51
295
18.77
XAMS
894825
21-Jun-2017
13:31:31
385
18.77
XAMS
894116
21-Jun-2017
13:30:13
100
18.76
XAMS
889615
21-Jun-2017
13:30:13
205
18.76
XAMS
889613
21-Jun-2017
13:30:12
42
18.76
XAMS
889538
21-Jun-2017
13:28:17
76
18.76
XAMS
883626
21-Jun-2017
13:28:17
178
18.76
XAMS
883624
21-Jun-2017
13:28:14
749
18.76
XAMS
883528
21-Jun-2017
13:28:14
20
18.76
XAMS
883526
21-Jun-2017
13:26:42
353
18.76
XAMS
881465
21-Jun-2017
13:23:16
251
18.76
XAMS
876681
21-Jun-2017
13:23:14
18
18.76
XAMS
876663
21-Jun-2017
13:23:14
633
18.76
XAMS
876660
21-Jun-2017
13:15:29
698
18.775
XAMS
866923
21-Jun-2017
13:12:06
606
18.77
XAMS
863262
21-Jun-2017
13:11:21
10
18.77
XAMS
862545
21-Jun-2017
13:09:00
97
18.78
XAMS
859945
21-Jun-2017
13:09:00
137
18.78
XAMS
859943
21-Jun-2017
13:09:00
440
18.78
XAMS
859941
21-Jun-2017
13:03:50
673
18.785
XAMS
853490
21-Jun-2017
13:03:50
658
18.785
XAMS
853464
21-Jun-2017
13:02:24
438
18.79
XAMS
851915
21-Jun-2017
13:02:24
10
18.79
XAMS
851913
21-Jun-2017
12:58:33
5
18.79
XAMS
847404
21-Jun-2017
12:58:33
260
18.79
XAMS
847402
21-Jun-2017
12:53:02
52
18.79
XAMS
841925
21-Jun-2017
12:53:02
86
18.79
XAMS
841922
21-Jun-2017
12:53:02
400
18.79
XAMS
841920
21-Jun-2017
12:53:02
160
18.79
XAMS
841918
21-Jun-2017
12:50:34
369
18.79
XAMS
839390
21-Jun-2017
12:50:11
168
18.79
XAMS
838900
21-Jun-2017
12:50:11
10
18.79
XAMS
838898
21-Jun-2017
12:50:11
145
18.79
XAMS
838896
21-Jun-2017
12:50:11
722
18.79
XAMS
838890
21-Jun-2017
12:44:55
223
18.785
XAMS
833904
21-Jun-2017
12:39:06
405
18.79
XAMS
827998
21-Jun-2017
12:39:06
104
18.79
XAMS
827996
21-Jun-2017
12:39:06
221
18.79
XAMS
827994
21-Jun-2017
12:38:59
625
18.79
XAMS
827894
21-Jun-2017
12:33:51
618
18.8
XAMS
822755
21-Jun-2017
12:30:38
666
18.825
XAMS
818783
21-Jun-2017
12:27:32
431
18.825
XAMS
814973
21-Jun-2017
12:26:11
69
18.825
XAMS
813589
21-Jun-2017
12:26:11
119
18.825
XAMS
813587
21-Jun-2017
12:25:05
744
18.82
XAMS
811950
21-Jun-2017
12:21:04
419
18.805
XAMS
805498
21-Jun-2017
12:21:04
162
18.805
XAMS
805494
21-Jun-2017
12:21:04
143
18.805
XAMS
805496
21-Jun-2017
12:15:50
506
18.8
XAMS
800082
21-Jun-2017
12:11:48
611
18.8
XAMS
796507
21-Jun-2017
12:11:48
47
18.8
XAMS
796505
21-Jun-2017
12:07:35
410
18.8
XAMS
792217
21-Jun-2017
12:06:38
76
18.8
XAMS
791436
21-Jun-2017
12:06:38
76
18.8
XAMS
791434
21-Jun-2017
12:06:38
86
18.8
XAMS
791432
21-Jun-2017
12:02:21
718
18.785
XAMS
787492
21-Jun-2017
11:56:13
726
18.79
XAMS
781984
21-Jun-2017
11:51:37
691
18.79
XAMS
777863
21-Jun-2017
11:51:37
17
18.79
XAMS
777865
21-Jun-2017
11:47:13
672
18.8
XAMS
774029
21-Jun-2017
11:43:48
3
18.81
XAMS
770443
21-Jun-2017
11:43:48
266
18.81
XAMS
770437
21-Jun-2017
11:43:48
459
18.81
XAMS
770435
21-Jun-2017
11:43:48
524
18.81
XAMS
770433
21-Jun-2017
11:43:48
210
18.81
XAMS
770431
21-Jun-2017
11:36:08
715
18.805
XAMS
763875
21-Jun-2017
11:29:49
740
18.82
XAMS
757433
21-Jun-2017
11:27:09
634
18.82
XAMS
755379
21-Jun-2017
11:20:12
742
18.825
XAMS
749420
21-Jun-2017
11:16:22
626
18.825
XAMS
745938
21-Jun-2017
11:07:54
722
18.815
XAMS
738359
21-Jun-2017
11:03:28
709
18.82
XAMS
733766
21-Jun-2017
11:01:12
218
18.835
XAMS
730643
21-Jun-2017
11:01:07
500
18.835
XAMS
730594
21-Jun-2017
11:01:07
20
18.835
XAMS
730592
21-Jun-2017
11:01:07
620
18.835
XAMS
730590
21-Jun-2017
10:59:24
672
18.83
XAMS
728741
21-Jun-2017
10:59:24
638
18.83
XAMS
728739
21-Jun-2017
10:55:27
280
18.82
XAMS
725245
21-Jun-2017
10:50:52
48
18.795
XAMS
720600
21-Jun-2017
10:50:39
604
18.795
XAMS
720422
21-Jun-2017
10:39:27
687
18.78
XAMS
712076
21-Jun-2017
10:39:23
712
18.78
XAMS
712016
21-Jun-2017
10:36:35
660
18.775
XAMS
709736
21-Jun-2017
10:30:14
318
18.755
XAMS
704757
21-Jun-2017
10:29:53
51
18.755
XAMS
704344
21-Jun-2017
10:29:53
330
18.755
XAMS
704340
21-Jun-2017
10:28:32
644
18.755
XAMS
703461
21-Jun-2017
10:21:06
645
18.75
XAMS
697843
21-Jun-2017
10:15:06
679
18.75
XAMS
692984
21-Jun-2017
10:10:31
613
18.75
XAMS
689278
21-Jun-2017
10:05:28
571
18.76
XAMS
685691
21-Jun-2017
10:05:28
94
18.76
XAMS
685689
21-Jun-2017
10:05:28
6
18.76
XAMS
685687
21-Jun-2017
10:01:04
348
18.755
XAMS
682093
21-Jun-2017
10:01:04
269
18.755
XAMS
682090
21-Jun-2017
10:00:49
734
18.76
XAMS
681807
21-Jun-2017
09:52:47
659
18.745
XAMS
667831
21-Jun-2017
09:52:02
602
18.745
XAMS
666805
21-Jun-2017
09:47:28
57
18.74
XAMS
659920
21-Jun-2017
09:47:20
625
18.74
XAMS
659695
21-Jun-2017
09:41:05
693
18.74
XAMS
651488
21-Jun-2017
09:35:35
693
18.745
XAMS
643562
21-Jun-2017
09:32:10
408
18.74
XAMS
639007
21-Jun-2017
09:32:10
246
18.74
XAMS
639009
21-Jun-2017
09:30:24
253
18.74
XAMS
636713
21-Jun-2017
09:30:24
465
18.74
XAMS
636711
21-Jun-2017
09:30:24
644
18.74
XAMS
636699
21-Jun-2017
09:29:04
142
18.735
XAMS
634872
21-Jun-2017
09:28:16
12
18.735
XAMS
634103
21-Jun-2017
09:28:08
824
18.735
XAMS
633964
21-Jun-2017
09:22:11
696
18.72
XAMS
627963
21-Jun-2017
09:15:09
695
18.725
XAMS
620128
21-Jun-2017
09:15:05
3
18.725
XAMS
620033
21-Jun-2017
09:14:59
604
18.73
XAMS
619842
21-Jun-2017
09:14:59
130
18.73
XAMS
619840
21-Jun-2017
09:12:08
284
18.73
XAMS
616516
21-Jun-2017
09:11:42
270
18.73
XAMS
616056
21-Jun-2017
09:11:12
130
18.73
XAMS
615573
21-Jun-2017
09:02:52
318
18.73
XAMS
605671
21-Jun-2017
09:02:52
375
18.73
XAMS
605669
21-Jun-2017
08:59:58
432
18.745
XAMS
601786
21-Jun-2017
08:59:34
100
18.745
XAMS
601111
21-Jun-2017
08:59:25
81
18.745
XAMS
600925
21-Jun-2017
08:55:58
346
18.755
XAMS
596823
21-Jun-2017
08:55:58
400
18.755
XAMS
596821
21-Jun-2017
08:55:58
203
18.755
XAMS
596817
21-Jun-2017
08:55:58
513
18.755
XAMS
596815
21-Jun-2017
08:52:00
106
18.73
XAMS
591182
21-Jun-2017
08:52:00
451
18.73
XAMS
591180
21-Jun-2017
08:51:39
150
18.73
XAMS
590753
21-Jun-2017
08:51:39
655
18.735
XAMS
590751
21-Jun-2017
08:51:17
463
18.74
XAMS
590174
21-Jun-2017
08:51:17
217
18.74
XAMS
590172
21-Jun-2017
08:48:38
660
18.735
XAMS
586491
21-Jun-2017
08:42:47
20
18.705
XAMS
577498
21-Jun-2017
08:42:31
600
18.705
XAMS
576863
21-Jun-2017
08:40:54
728
18.705
XAMS
574101
21-Jun-2017
08:33:39
677
18.69
XAMS
562836
21-Jun-2017
08:33:39
705
18.69
XAMS
562834
21-Jun-2017
08:28:53
723
18.695
XAMS
556378
21-Jun-2017
08:25:29
12
18.685
XAMS
551752
21-Jun-2017
08:25:29
173
18.685
XAMS
551750
21-Jun-2017
08:25:29
99
18.685
XAMS
551748
21-Jun-2017
08:25:29
353
18.685
XAMS
551746
21-Jun-2017
08:25:29
106
18.685
XAMS
551744
21-Jun-2017
08:19:25
635
18.68
XAMS
544263
21-Jun-2017
08:18:46
100
18.68
XAMS
543396
21-Jun-2017
08:15:14
728
18.685
XAMS
538142
21-Jun-2017
08:11:41
647
18.7
XAMS
533507
21-Jun-2017
08:09:57
680
18.71
XAMS
531228
21-Jun-2017
08:05:48
683
18.725
XAMS
524597
21-Jun-2017
08:03:53
313
18.725
XAMS
521588
21-Jun-2017
08:03:53
363
18.725
XAMS
521586
21-Jun-2017
08:02:30
693
18.735
XAMS
519458
21-Jun-2017
07:59:30
631
18.74
XAMS
515139
21-Jun-2017
07:55:30
732
18.735
XAMS
506585
21-Jun-2017
07:49:56
601
18.73
XAMS
495075
21-Jun-2017
07:45:12
589
18.735
XAMS
486473
21-Jun-2017
07:45:12
13
18.735
XAMS
486475
21-Jun-2017
07:44:46
404
18.74
XAMS
485809
21-Jun-2017
07:44:38
307
18.74
XAMS
485562
21-Jun-2017
07:40:45
715
18.745
XAMS
479062
21-Jun-2017
07:35:39
409
18.73
XAMS
470478
21-Jun-2017
07:35:37
239
18.73
XAMS
470450
21-Jun-2017
07:32:43
724
18.735
XAMS
465477
21-Jun-2017
07:29:23
714
18.715
XAMS
459037
21-Jun-2017
07:28:40
722
18.73
XAMS
457563
21-Jun-2017
07:28:07
667
18.735
XAMS
456422
21-Jun-2017
07:24:42
726
18.725
XAMS
449782
21-Jun-2017
07:23:13
84
18.725
XAMS
446685
21-Jun-2017
07:22:51
655
18.725
XAMS
446083
21-Jun-2017
07:21:58
478
18.74
XAMS
444575
21-Jun-2017
07:21:46
226
18.74
XAMS
444188
21-Jun-2017
07:21:41
729
18.745
XAMS
444026
21-Jun-2017
07:19:51
601
18.735
XAMS
441081
21-Jun-2017
07:18:03
644
18.72
XAMS
437933
21-Jun-2017
07:17:10
634
18.72
XAMS
436459
21-Jun-2017
07:16:03
90
18.71
XAMS
434515
21-Jun-2017
07:16:03
116
18.71
XAMS
434495
21-Jun-2017
07:16:02
102
18.71
XAMS
434493
21-Jun-2017
07:16:02
80
18.71
XAMS
434491
21-Jun-2017
07:16:02
80
18.71
XAMS
434475
21-Jun-2017
07:16:02
27
18.71
XAMS
434467
21-Jun-2017
07:15:50
643
18.715
XAMS
433764
21-Jun-2017
07:15:46
736
18.72
XAMS
433566
21-Jun-2017
07:15:33
701
18.725
XAMS
432926
21-Jun-2017
07:10:21
737
18.74
XAMS
423278
21-Jun-2017
07:08:46
59
18.74
XAMS
420364
21-Jun-2017
07:08:46
597
18.74
XAMS
420362
21-Jun-2017
07:04:58
81
18.75
XAMS
412537
21-Jun-2017
07:04:58
626
18.75
XAMS
412535
21-Jun-2017
07:03:06
601
18.78
XAMS
408968
21-Jun-2017
07:03:03
629
18.785
XAMS
408823

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