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

RelxAnnouncement

28/06/2017 17:10

RNS Number : 4838J
RELX PLC
28 June 2017
28 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 134,150 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1684.8750 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 76,248,075ordinary shares in treasury, and has 1,068,963,051 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 16,832,788 shares.
RELX NV announces that today it purchased through UBS Limited 119,450 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 18.3855per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 68,960,229ordinary shares in treasury, and has 952,457,545 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 15,755,851 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:  
28 June 2017
Number of ordinary shares purchased:
134,150
Volume weighted average price paid per share (p):
1684.8750
Disaggregated information
Transaction Date 
Transaction Time
Volume
Price (p)
Platform Code
MatchId
28-Jun-2017
14:59:22
314
1675.00
XLON
1108930
28-Jun-2017
14:59:22
348
1674.00
XLON
1108928
28-Jun-2017
14:56:35
880
1673.00
XLON
1102112
28-Jun-2017
14:55:16
670
1673.00
XLON
1099067
28-Jun-2017
14:51:46
804
1674.00
XLON
1091708
28-Jun-2017
14:50:23
210
1674.00
XLON
1089113
28-Jun-2017
14:50:23
135
1674.00
XLON
1089111
28-Jun-2017
14:49:45
1,217
1674.00
XLON
1087477
28-Jun-2017
14:42:46
1,052
1674.00
XLON
1067581
28-Jun-2017
14:40:33
1,044
1674.00
XLON
1063195
28-Jun-2017
14:38:21
1,171
1675.00
XLON
1058329
28-Jun-2017
14:36:54
1,075
1676.00
XLON
1054681
28-Jun-2017
14:30:28
395
1675.00
XLON
1039390
28-Jun-2017
14:30:28
750
1675.00
XLON
1039388
28-Jun-2017
14:30:28
1,076
1675.00
XLON
1039358
28-Jun-2017
14:23:48
548
1674.00
XLON
1023382
28-Jun-2017
14:23:48
625
1674.00
XLON
1023380
28-Jun-2017
14:23:48
125
1674.00
XLON
1023378
28-Jun-2017
14:19:31
490
1675.00
XLON
1013512
28-Jun-2017
14:19:31
750
1675.00
XLON
1013510
28-Jun-2017
14:19:31
415
1675.00
XLON
1013457
28-Jun-2017
14:19:31
715
1675.00
XLON
1013454
28-Jun-2017
14:19:31
88
1675.00
XLON
1013452
28-Jun-2017
14:10:03
186
1675.00
XLON
992024
28-Jun-2017
14:10:03
1,098
1675.00
XLON
992022
28-Jun-2017
14:08:49
1,193
1675.00
XLON
989471
28-Jun-2017
14:05:10
1,217
1674.00
XLON
980544
28-Jun-2017
14:03:56
1,042
1675.00
XLON
978198
28-Jun-2017
14:00:13
848
1676.00
XLON
970593
28-Jun-2017
14:00:13
273
1676.00
XLON
970591
28-Jun-2017
13:58:24
1,109
1676.00
XLON
966068
28-Jun-2017
13:52:03
353
1676.00
XLON
952846
28-Jun-2017
13:52:03
778
1676.00
XLON
952844
28-Jun-2017
13:49:00
247
1677.00
XLON
947490
28-Jun-2017
13:49:00
835
1677.00
XLON
947492
28-Jun-2017
13:45:20
588
1677.00
XLON
940384
28-Jun-2017
13:45:20
472
1677.00
XLON
940382
28-Jun-2017
13:41:18
1,172
1680.00
XLON
933086
28-Jun-2017
13:38:00
1,068
1681.00
XLON
926705
28-Jun-2017
13:35:02
1,199
1687.00
XLON
917901
28-Jun-2017
13:35:02
100
1687.00
XLON
917834
28-Jun-2017
13:30:49
1,126
1687.00
XLON
909402
28-Jun-2017
13:29:37
1,059
1688.00
XLON
905037
28-Jun-2017
13:29:37
130
1688.00
XLON
905035
28-Jun-2017
13:26:52
251
1688.00
XLON
901512
28-Jun-2017
13:26:15
484
1688.00
XLON
900767
28-Jun-2017
13:25:14
533
1688.00
XLON
899602
28-Jun-2017
13:24:10
1,045
1689.00
XLON
898196
28-Jun-2017
13:24:10
79
1689.00
XLON
898194
28-Jun-2017
13:17:46
1,097
1690.00
XLON
891131
28-Jun-2017
13:13:04
595
1691.00
XLON
886432
28-Jun-2017
13:13:04
455
1691.00
XLON
886430
28-Jun-2017
13:11:30
1,130
1691.00
XLON
884549
28-Jun-2017
13:03:05
1,241
1691.00
XLON
875353
28-Jun-2017
13:01:41
1,162
1691.00
XLON
874044
28-Jun-2017
12:51:36
547
1690.00
XLON
864254
28-Jun-2017
12:51:36
510
1690.00
XLON
864252
28-Jun-2017
12:48:31
1,133
1691.00
XLON
861095
28-Jun-2017
12:42:49
741
1690.00
XLON
855362
28-Jun-2017
12:42:49
419
1690.00
XLON
855360
28-Jun-2017
12:36:52
1,241
1690.00
XLON
849554
28-Jun-2017
12:36:52
406
1690.00
XLON
849552
28-Jun-2017
12:36:52
294
1690.00
XLON
849550
28-Jun-2017
12:36:52
512
1690.00
XLON
849548
28-Jun-2017
12:24:45
1,082
1691.00
XLON
835822
28-Jun-2017
12:24:11
1,199
1692.00
XLON
835395
28-Jun-2017
12:12:34
364
1686.00
XLON
813524
28-Jun-2017
12:12:34
727
1686.00
XLON
813526
28-Jun-2017
12:12:34
200
1686.00
XLON
813528
28-Jun-2017
12:12:34
9
1686.00
XLON
813530
28-Jun-2017
12:07:03
1,064
1686.00
XLON
807887
28-Jun-2017
12:03:40
1,238
1687.00
XLON
804393
28-Jun-2017
11:56:06
1,085
1687.00
XLON
797904
28-Jun-2017
11:48:26
1,236
1688.00
XLON
791478
28-Jun-2017
11:37:47
357
1688.00
XLON
782273
28-Jun-2017
11:37:47
933
1688.00
XLON
782271
28-Jun-2017
11:31:59
1,188
1690.00
XLON
776201
28-Jun-2017
11:25:59
1,278
1690.00
XLON
771109
28-Jun-2017
11:23:12
1,133
1690.00
XLON
769278
28-Jun-2017
11:06:06
1,294
1690.00
XLON
754233
28-Jun-2017
10:59:23
1,136
1691.00
XLON
747326
28-Jun-2017
10:50:39
21
1691.00
XLON
740319
28-Jun-2017
10:50:39
400
1691.00
XLON
740317
28-Jun-2017
10:50:39
500
1691.00
XLON
740315
28-Jun-2017
10:50:39
310
1691.00
XLON
740313
28-Jun-2017
10:47:50
1,159
1691.00
XLON
738305
28-Jun-2017
10:39:52
1,094
1691.00
XLON
731284
28-Jun-2017
10:35:42
1,129
1691.00
XLON
727926
28-Jun-2017
10:27:28
999
1690.00
XLON
720382
28-Jun-2017
10:27:28
215
1690.00
XLON
720380
28-Jun-2017
10:21:03
1,058
1690.00
XLON
713073
28-Jun-2017
10:12:24
905
1691.00
XLON
704768
28-Jun-2017
10:12:24
275
1691.00
XLON
704766
28-Jun-2017
10:07:09
212
1690.00
XLON
698456
28-Jun-2017
10:07:09
935
1690.00
XLON
698454
28-Jun-2017
10:06:00
945
1690.00
XLON
697535
28-Jun-2017
10:00:26
343
1690.00
XLON
691051
28-Jun-2017
09:53:01
114
1691.00
XLON
681268
28-Jun-2017
09:53:01
438
1691.00
XLON
681266
28-Jun-2017
09:52:51
68
1691.00
XLON
681043
28-Jun-2017
09:52:49
454
1691.00
XLON
680985
28-Jun-2017
09:48:24
779
1692.00
XLON
674949
28-Jun-2017
09:48:24
471
1692.00
XLON
674951
28-Jun-2017
09:48:11
41
1692.00
XLON
674651
28-Jun-2017
09:46:46
1,290
1693.00
XLON
672228
28-Jun-2017
09:38:11
1,070
1689.00
XLON
657849
28-Jun-2017
09:32:16
1,089
1688.00
XLON
650859
28-Jun-2017
09:21:12
1,088
1687.00
XLON
634770
28-Jun-2017
09:15:01
1,171
1687.00
XLON
626846
28-Jun-2017
09:09:08
316
1686.00
XLON
619366
28-Jun-2017
09:09:08
756
1686.00
XLON
619364
28-Jun-2017
09:09:08
132
1686.00
XLON
619362
28-Jun-2017
09:03:27
500
1686.00
XLON
610221
28-Jun-2017
09:03:27
400
1686.00
XLON
610223
28-Jun-2017
09:03:27
184
1686.00
XLON
610225
28-Jun-2017
08:56:06
1,292
1686.00
XLON
599814
28-Jun-2017
08:51:00
139
1685.00
XLON
593141
28-Jun-2017
08:50:57
977
1685.00
XLON
593047
28-Jun-2017
08:48:58
1,128
1686.00
XLON
589849
28-Jun-2017
08:44:15
700
1688.00
XLON
583430
28-Jun-2017
08:44:15
417
1688.00
XLON
583428
28-Jun-2017
08:44:15
1,282
1688.00
XLON
583426
28-Jun-2017
08:32:45
904
1683.00
XLON
566605
28-Jun-2017
08:32:45
201
1683.00
XLON
566603
28-Jun-2017
08:27:03
1,149
1681.00
XLON
559015
28-Jun-2017
08:17:14
851
1682.00
XLON
543866
28-Jun-2017
08:17:14
322
1682.00
XLON
543864
28-Jun-2017
08:15:46
1,127
1682.00
XLON
542421
28-Jun-2017
08:13:37
1,007
1684.00
XLON
539273
28-Jun-2017
08:13:37
238
1684.00
XLON
539271
28-Jun-2017
08:07:27
1,193
1683.00
XLON
527373
28-Jun-2017
08:06:45
1,083
1685.00
XLON
525200
28-Jun-2017
08:00:38
112
1686.00
XLON
516326
28-Jun-2017
08:00:38
300
1686.00
XLON
516324
28-Jun-2017
08:00:38
328
1686.00
XLON
516322
28-Jun-2017
08:00:38
43
1686.00
XLON
516318
28-Jun-2017
08:00:38
300
1686.00
XLON
516320
28-Jun-2017
07:59:00
628
1686.00
XLON
512639
28-Jun-2017
07:59:00
480
1686.00
XLON
512637
28-Jun-2017
07:54:57
1,044
1684.00
XLON
503355
28-Jun-2017
07:54:57
200
1684.00
XLON
503353
28-Jun-2017
07:50:47
1,284
1684.00
XLON
494733
28-Jun-2017
07:50:11
1,277
1685.00
XLON
493409
28-Jun-2017
07:44:53
1,252
1684.00
XLON
483108
28-Jun-2017
07:41:49
1,095
1683.00
XLON
477146
28-Jun-2017
07:41:49
117
1683.00
XLON
477144
28-Jun-2017
07:38:53
1,247
1682.00
XLON
471807
28-Jun-2017
07:34:25
1,267
1683.00
XLON
463468
28-Jun-2017
07:33:26
1,060
1683.00
XLON
461799
28-Jun-2017
07:29:21
524
1684.00
XLON
453500
28-Jun-2017
07:29:21
600
1684.00
XLON
453498
28-Jun-2017
07:29:21
1,213
1684.00
XLON
453489
28-Jun-2017
07:26:19
1,194
1684.00
XLON
447840
28-Jun-2017
07:26:08
1,411
1685.00
XLON
447557
28-Jun-2017
07:25:43
1,055
1686.00
XLON
447041
28-Jun-2017
07:21:28
1,097
1685.00
XLON
439100
28-Jun-2017
07:18:05
360
1686.00
XLON
431360
28-Jun-2017
07:18:05
806
1686.00
XLON
431358
28-Jun-2017
07:17:11
669
1687.00
XLON
429621
28-Jun-2017
07:17:11
383
1687.00
XLON
429623
28-Jun-2017
07:16:37
1,267
1687.00
XLON
428550
28-Jun-2017
07:14:20
619
1686.00
XLON
424246
28-Jun-2017
07:14:20
574
1686.00
XLON
424244
28-Jun-2017
07:14:01
1,171
1687.00
XLON
423611
28-Jun-2017
07:11:55
1,047
1687.00
XLON
419419
28-Jun-2017
07:10:58
18
1688.00
XLON
417196
28-Jun-2017
07:10:58
1,277
1688.00
XLON
417194
28-Jun-2017
07:08:09
200
1685.00
XLON
411699
28-Jun-2017
07:08:09
1,014
1685.00
XLON
411697
28-Jun-2017
07:08:09
200
1685.00
XLON
411701
28-Jun-2017
07:08:09
648
1685.00
XLON
411703
28-Jun-2017
07:08:09
522
1685.00
XLON
411695
28-Jun-2017
07:08:09
500
1685.00
XLON
411693
28-Jun-2017
07:07:53
2,768
1686.00
XLON
410918
28-Jun-2017
07:05:37
1,098
1682.00
XLON
405401
28-Jun-2017
07:04:39
1,194
1686.00
XLON
403272
28-Jun-2017
07:02:07
1,046
1687.00
XLON
398396
28-Jun-2017
07:00:25
1,068
1690.00
XLON
395103
28-Jun-2017
07:00:25
5
1690.00
XLON
395101
28-Jun-2017
07:00:22
411
1690.00
XLON
394728
28-Jun-2017
07:00:22
898
1690.00
XLON
394726
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: 
28 June 2017
Number of ordinary shares purchased:
119,450
Volume weighted average price paid per share ():
18.3855
Disaggregated Information 
Transaction Date 
Transaction Time
Volume
Price ()
Platform Code
MatchId
28-Jun-2017
14:59:27
214
18.36
XAMS
1109132
28-Jun-2017
14:59:27
400
18.36
XAMS
1109130
28-Jun-2017
14:59:27
672
18.36
XAMS
1109128
28-Jun-2017
14:59:27
400
18.36
XAMS
1109126
28-Jun-2017
14:59:27
400
18.36
XAMS
1109124
28-Jun-2017
14:55:16
484
18.34
XAMS
1099071
28-Jun-2017
14:55:16
204
18.34
XAMS
1099069
28-Jun-2017
14:55:16
883
18.34
XAMS
1099065
28-Jun-2017
14:52:30
625
18.34
XAMS
1093017
28-Jun-2017
14:51:46
807
18.35
XAMS
1091710
28-Jun-2017
14:51:37
640
18.35
XAMS
1091402
28-Jun-2017
14:48:49
622
18.355
XAMS
1085381
28-Jun-2017
14:47:47
397
18.355
XAMS
1082619
28-Jun-2017
14:47:47
237
18.355
XAMS
1082617
28-Jun-2017
14:47:14
666
18.36
XAMS
1081241
28-Jun-2017
14:45:29
266
18.36
XAMS
1076508
28-Jun-2017
14:45:29
46
18.36
XAMS
1076506
28-Jun-2017
14:45:29
429
18.36
XAMS
1076504
28-Jun-2017
14:42:45
298
18.36
XAMS
1067527
28-Jun-2017
14:42:45
407
18.36
XAMS
1067525
28-Jun-2017
14:41:31
638
18.365
XAMS
1065195
28-Jun-2017
14:39:46
109
18.355
XAMS
1061189
28-Jun-2017
14:39:46
500
18.355
XAMS
1061187
28-Jun-2017
14:38:20
729
18.365
XAMS
1058120
28-Jun-2017
14:38:20
750
18.365
XAMS
1058117
28-Jun-2017
14:36:54
597
18.365
XAMS
1054679
28-Jun-2017
14:34:47
595
18.37
XAMS
1050271
28-Jun-2017
14:30:28
324
18.355
XAMS
1039366
28-Jun-2017
14:30:28
354
18.355
XAMS
1039364
28-Jun-2017
14:30:09
573
18.36
XAMS
1038601
28-Jun-2017
14:28:23
581
18.355
XAMS
1033801
28-Jun-2017
14:23:45
436
18.36
XAMS
1023316
28-Jun-2017
14:23:45
248
18.36
XAMS
1023314
28-Jun-2017
14:20:24
142
18.37
XAMS
1016502
28-Jun-2017
14:20:24
429
18.37
XAMS
1016500
28-Jun-2017
14:19:31
675
18.36
XAMS
1013501
28-Jun-2017
14:19:20
631
18.365
XAMS
1012835
28-Jun-2017
14:10:19
103
18.35
XAMS
992585
28-Jun-2017
14:10:19
579
18.35
XAMS
992583
28-Jun-2017
14:10:19
115
18.35
XAMS
992570
28-Jun-2017
14:10:19
333
18.35
XAMS
992566
28-Jun-2017
14:10:19
131
18.35
XAMS
992564
28-Jun-2017
14:04:03
472
18.34
XAMS
978466
28-Jun-2017
14:04:03
187
18.34
XAMS
978458
28-Jun-2017
14:01:28
490
18.335
XAMS
973273
28-Jun-2017
14:01:28
176
18.335
XAMS
973275
28-Jun-2017
14:00:22
673
18.355
XAMS
970872
28-Jun-2017
13:58:50
620
18.35
XAMS
966822
28-Jun-2017
13:53:29
700
18.36
XAMS
955997
28-Jun-2017
13:51:06
150
18.36
XAMS
951213
28-Jun-2017
13:51:06
500
18.36
XAMS
951211
28-Jun-2017
13:47:58
189
18.38
XAMS
945651
28-Jun-2017
13:47:58
500
18.38
XAMS
945649
28-Jun-2017
13:46:34
148
18.385
XAMS
942386
28-Jun-2017
13:46:34
500
18.385
XAMS
942384
28-Jun-2017
13:46:26
706
18.39
XAMS
942281
28-Jun-2017
13:41:56
675
18.39
XAMS
934058
28-Jun-2017
13:39:41
649
18.385
XAMS
930323
28-Jun-2017
13:38:00
571
18.385
XAMS
926673
28-Jun-2017
13:35:15
245
18.425
XAMS
918871
28-Jun-2017
13:35:15
355
18.425
XAMS
918869
28-Jun-2017
13:33:21
493
18.425
XAMS
914674
28-Jun-2017
13:33:21
211
18.425
XAMS
914672
28-Jun-2017
13:33:18
218
18.43
XAMS
914519
28-Jun-2017
13:33:18
218
18.43
XAMS
914517
28-Jun-2017
13:33:18
220
18.43
XAMS
914515
28-Jun-2017
13:30:48
516
18.44
XAMS
909340
28-Jun-2017
13:30:48
98
18.44
XAMS
909338
28-Jun-2017
13:29:42
634
18.445
XAMS
905098
28-Jun-2017
13:26:28
471
18.455
XAMS
901010
28-Jun-2017
13:26:28
225
18.455
XAMS
901008
28-Jun-2017
13:24:10
497
18.47
XAMS
898198
28-Jun-2017
13:24:09
100
18.47
XAMS
898181
28-Jun-2017
13:22:14
393
18.475
XAMS
895919
28-Jun-2017
13:22:14
203
18.475
XAMS
895917
28-Jun-2017
13:19:51
409
18.485
XAMS
893474
28-Jun-2017
13:19:51
171
18.485
XAMS
893472
28-Jun-2017
13:17:46
182
18.485
XAMS
891119
28-Jun-2017
13:17:46
467
18.485
XAMS
891117
28-Jun-2017
13:13:50
620
18.48
XAMS
887287
28-Jun-2017
13:11:39
658
18.48
XAMS
884704
28-Jun-2017
13:11:19
184
18.485
XAMS
884342
28-Jun-2017
13:10:49
504
18.485
XAMS
883833
28-Jun-2017
13:05:29
474
18.48
XAMS
878233
28-Jun-2017
13:05:29
185
18.48
XAMS
878231
28-Jun-2017
13:03:05
612
18.48
XAMS
875355
28-Jun-2017
13:01:49
644
18.485
XAMS
874116
28-Jun-2017
12:58:23
654
18.48
XAMS
870912
28-Jun-2017
12:54:34
579
18.48
XAMS
867152
28-Jun-2017
12:51:21
664
18.48
XAMS
863897
28-Jun-2017
12:48:36
657
18.48
XAMS
861226
28-Jun-2017
12:48:36
541
18.48
XAMS
861213
28-Jun-2017
12:48:36
50
18.48
XAMS
861211
28-Jun-2017
12:39:19
656
18.465
XAMS
851982
28-Jun-2017
12:36:52
521
18.475
XAMS
849492
28-Jun-2017
12:36:52
52
18.475
XAMS
849490
28-Jun-2017
12:30:59
305
18.475
XAMS
843823
28-Jun-2017
12:30:59
337
18.475
XAMS
843821
28-Jun-2017
12:27:21
670
18.48
XAMS
839293
28-Jun-2017
12:24:45
635
18.49
XAMS
835814
28-Jun-2017
12:24:45
60
18.49
XAMS
835812
28-Jun-2017
12:20:48
583
18.495
XAMS
830823
28-Jun-2017
12:18:55
87
18.485
XAMS
827510
28-Jun-2017
12:18:55
500
18.485
XAMS
827508
28-Jun-2017
12:18:54
97
18.485
XAMS
827458
28-Jun-2017
12:14:31
582
18.37
XAMS
815633
28-Jun-2017
12:10:28
683
18.375
XAMS
811063
28-Jun-2017
12:08:10
615
18.38
XAMS
809003
28-Jun-2017
12:03:27
679
18.39
XAMS
804194
28-Jun-2017
12:03:26
196
18.395
XAMS
804184
28-Jun-2017
12:03:26
503
18.395
XAMS
804182
28-Jun-2017
11:53:57
208
18.395
XAMS
796227
28-Jun-2017
11:53:57
469
18.395
XAMS
796225
28-Jun-2017
11:49:28
468
18.39
XAMS
792286
28-Jun-2017
11:49:27
151
18.39
XAMS
792279
28-Jun-2017
11:48:39
171
18.395
XAMS
791669
28-Jun-2017
11:48:39
200
18.395
XAMS
791667
28-Jun-2017
11:48:39
203
18.395
XAMS
791665
28-Jun-2017
11:48:39
63
18.395
XAMS
791663
28-Jun-2017
11:48:30
195
18.395
XAMS
791534
28-Jun-2017
11:48:30
387
18.395
XAMS
791532
28-Jun-2017
11:41:43
276
18.395
XAMS
785970
28-Jun-2017
11:41:36
8
18.395
XAMS
785720
28-Jun-2017
11:41:36
310
18.395
XAMS
785718
28-Jun-2017
11:35:34
170
18.415
XAMS
780284
28-Jun-2017
11:35:34
307
18.415
XAMS
780280
28-Jun-2017
11:35:34
126
18.415
XAMS
780282
28-Jun-2017
11:31:41
615
18.42
XAMS
775943
28-Jun-2017
11:25:42
690
18.425
XAMS
770853
28-Jun-2017
11:22:49
641
18.42
XAMS
768975
28-Jun-2017
11:17:17
632
18.42
XAMS
764141
28-Jun-2017
11:16:56
527
18.425
XAMS
763850
28-Jun-2017
11:16:56
107
18.425
XAMS
763848
28-Jun-2017
11:16:56
130
18.425
XAMS
763846
28-Jun-2017
11:08:20
605
18.425
XAMS
756291
28-Jun-2017
11:08:20
10
18.425
XAMS
756289
28-Jun-2017
11:03:10
75
18.44
XAMS
750973
28-Jun-2017
11:03:10
500
18.44
XAMS
750971
28-Jun-2017
10:59:59
665
18.45
XAMS
747903
28-Jun-2017
10:59:25
595
18.455
XAMS
747356
28-Jun-2017
10:52:40
37
18.45
XAMS
741940
28-Jun-2017
10:52:40
645
18.45
XAMS
741938
28-Jun-2017
10:47:03
71
18.45
XAMS
737674
28-Jun-2017
10:47:03
147
18.45
XAMS
737672
28-Jun-2017
10:47:03
58
18.45
XAMS
737668
28-Jun-2017
10:47:03
387
18.45
XAMS
737670
28-Jun-2017
10:43:54
346
18.44
XAMS
734668
28-Jun-2017
10:43:54
262
18.44
XAMS
734666
28-Jun-2017
10:43:10
127
18.435
XAMS
734148
28-Jun-2017
10:39:52
633
18.445
XAMS
731286
28-Jun-2017
10:34:58
147
18.445
XAMS
727119
28-Jun-2017
10:34:58
500
18.445
XAMS
727117
28-Jun-2017
10:34:39
664
18.45
XAMS
726630
28-Jun-2017
10:26:28
170
18.43
XAMS
719479
28-Jun-2017
10:26:28
500
18.43
XAMS
719477
28-Jun-2017
10:20:58
692
18.42
XAMS
712950
28-Jun-2017
10:17:08
652
18.405
XAMS
709793
28-Jun-2017
10:15:24
678
18.425
XAMS
707533
28-Jun-2017
10:12:24
17
18.43
XAMS
704764
28-Jun-2017
10:12:24
669
18.43
XAMS
704762
28-Jun-2017
10:07:10
80
18.41
XAMS
698465
28-Jun-2017
10:07:10
572
18.41
XAMS
698463
28-Jun-2017
10:04:33
649
18.41
XAMS
695821
28-Jun-2017
10:00:26
364
18.4
XAMS
691049
28-Jun-2017
10:00:26
229
18.4
XAMS
691047
28-Jun-2017
09:54:08
682
18.415
XAMS
682782
28-Jun-2017
09:50:41
56
18.42
XAMS
677883
28-Jun-2017
09:50:41
550
18.42
XAMS
677881
28-Jun-2017
09:46:07
97
18.43
XAMS
671499
28-Jun-2017
09:46:07
500
18.43
XAMS
671497
28-Jun-2017
09:46:02
469
18.435
XAMS
671366
28-Jun-2017
09:46:02
170
18.435
XAMS
671364
28-Jun-2017
09:43:03
135
18.42
XAMS
666459
28-Jun-2017
09:43:03
550
18.42
XAMS
666457
28-Jun-2017
09:42:59
688
18.425
XAMS
666302
28-Jun-2017
09:42:59
200
18.425
XAMS
666300
28-Jun-2017
09:40:20
694
18.39
XAMS
660900
28-Jun-2017
09:40:20
779
18.39
XAMS
660898
28-Jun-2017
09:24:06
220
18.365
XAMS
639200
28-Jun-2017
09:24:06
430
18.365
XAMS
639198
28-Jun-2017
09:21:12
590
18.375
XAMS
634683
28-Jun-2017
09:20:57
699
18.38
XAMS
634205
28-Jun-2017
09:15:02
322
18.35
XAMS
626851
28-Jun-2017
09:15:02
351
18.35
XAMS
626849
28-Jun-2017
09:15:01
652
18.355
XAMS
626844
28-Jun-2017
09:09:07
592
18.36
XAMS
619316
28-Jun-2017
09:09:00
622
18.365
XAMS
619040
28-Jun-2017
09:03:27
569
18.36
XAMS
610233
28-Jun-2017
09:03:27
609
18.365
XAMS
610200
28-Jun-2017
09:03:27
438
18.365
XAMS
610198
28-Jun-2017
09:02:10
200
18.365
XAMS
608654
28-Jun-2017
08:58:57
100
18.345
XAMS
603841
28-Jun-2017
08:55:53
671
18.36
XAMS
599539
28-Jun-2017
08:52:50
76
18.355
XAMS
595221
28-Jun-2017
08:52:50
600
18.355
XAMS
595219
28-Jun-2017
08:51:00
450
18.35
XAMS
593145
28-Jun-2017
08:50:39
124
18.345
XAMS
592292
28-Jun-2017
08:50:39
459
18.345
XAMS
592294
28-Jun-2017
08:48:27
2
18.355
XAMS
589189
28-Jun-2017
08:48:27
500
18.355
XAMS
589187
28-Jun-2017
08:48:27
200
18.355
XAMS
589185
28-Jun-2017
08:46:47
549
18.365
XAMS
587032
28-Jun-2017
08:46:47
136
18.365
XAMS
587030
28-Jun-2017
08:43:56
665
18.375
XAMS
582935
28-Jun-2017
08:38:22
236
18.32
XAMS
574173
28-Jun-2017
08:38:22
376
18.32
XAMS
574171
28-Jun-2017
08:35:10
597
18.305
XAMS
569796
28-Jun-2017
08:35:09
607
18.31
XAMS
569790
28-Jun-2017
08:35:09
72
18.31
XAMS
569788
28-Jun-2017
08:34:31
130
18.315
XAMS
568613
28-Jun-2017
08:34:31
500
18.315
XAMS
568611
28-Jun-2017
08:28:18
444
18.29
XAMS
560477
28-Jun-2017
08:28:18
166
18.29
XAMS
560475
28-Jun-2017
08:26:53
606
18.29
XAMS
558831
28-Jun-2017
08:22:16
590
18.27
XAMS
551045
28-Jun-2017
08:22:16
22
18.27
XAMS
551047
28-Jun-2017
08:20:09
323
18.285
XAMS
548306
28-Jun-2017
08:19:53
269
18.285
XAMS
547950
28-Jun-2017
08:18:04
392
18.3
XAMS
545299
28-Jun-2017
08:18:04
39
18.3
XAMS
545297
28-Jun-2017
08:18:04
276
18.3
XAMS
545295
28-Jun-2017
08:15:02
636
18.32
XAMS
541493
28-Jun-2017
08:13:36
672
18.33
XAMS
539223
28-Jun-2017
08:11:37
677
18.335
XAMS
535570
28-Jun-2017
08:08:45
611
18.33
XAMS
531251
28-Jun-2017
08:06:41
506
18.355
XAMS
525118
28-Jun-2017
08:06:41
198
18.355
XAMS
525116
28-Jun-2017
08:05:10
687
18.36
XAMS
522732
28-Jun-2017
08:04:36
2
18.36
XAMS
521903
28-Jun-2017
08:02:25
579
18.37
XAMS
519049
28-Jun-2017
08:00:37
569
18.38
XAMS
516299
28-Jun-2017
07:59:02
703
18.375
XAMS
512845
28-Jun-2017
07:56:27
98
18.36
XAMS
506860
28-Jun-2017
07:56:27
500
18.36
XAMS
506858
28-Jun-2017
07:54:57
678
18.35
XAMS
503360
28-Jun-2017
07:50:11
680
18.36
XAMS
493411
28-Jun-2017
07:50:00
175
18.365
XAMS
492772
28-Jun-2017
07:50:00
400
18.365
XAMS
492766
28-Jun-2017
07:50:00
637
18.365
XAMS
492739
28-Jun-2017
07:48:55
597
18.365
XAMS
490967
28-Jun-2017
07:44:52
668
18.355
XAMS
483076
28-Jun-2017
07:41:49
611
18.34
XAMS
477148
28-Jun-2017
07:38:36
612
18.335
XAMS
471391
28-Jun-2017
07:38:17
12
18.34
XAMS
470798
28-Jun-2017
07:38:17
649
18.34
XAMS
470796
28-Jun-2017
07:34:25
181
18.34
XAMS
463466
28-Jun-2017
07:34:24
200
18.34
XAMS
463460
28-Jun-2017
07:34:24
277
18.34
XAMS
463458
28-Jun-2017
07:33:02
203
18.345
XAMS
460884
28-Jun-2017
07:33:02
476
18.345
XAMS
460882
28-Jun-2017
07:29:35
250
18.345
XAMS
453970
28-Jun-2017
07:29:35
200
18.345
XAMS
453968
28-Jun-2017
07:29:35
236
18.345
XAMS
453966
28-Jun-2017
07:29:34
680
18.35
XAMS
453956
28-Jun-2017
07:26:09
646
18.365
XAMS
447576
28-Jun-2017
07:26:08
591
18.37
XAMS
447562
28-Jun-2017
07:25:43
682
18.375
XAMS
447043
28-Jun-2017
07:25:00
771
18.38
XAMS
445768
28-Jun-2017
07:24:20
481
18.385
XAMS
444630
28-Jun-2017
07:24:20
206
18.385
XAMS
444628
28-Jun-2017
07:20:24
347
18.345
XAMS
436580
28-Jun-2017
07:20:21
300
18.345
XAMS
436433
28-Jun-2017
07:18:33
638
18.345
XAMS
432256
28-Jun-2017
07:17:45
689
18.37
XAMS
430619
28-Jun-2017
07:17:11
606
18.375
XAMS
429640
28-Jun-2017
07:16:43
586
18.375
XAMS
428810
28-Jun-2017
07:15:21
705
18.355
XAMS
426167
28-Jun-2017
07:14:20
645
18.38
XAMS
424207
28-Jun-2017
07:13:59
423
18.385
XAMS
423532
28-Jun-2017
07:13:59
271
18.385
XAMS
423530
28-Jun-2017
07:11:54
614
18.375
XAMS
419345
28-Jun-2017
07:11:00
621
18.375
XAMS
417266
28-Jun-2017
07:10:58
631
18.38
XAMS
417198
28-Jun-2017
07:09:13
417
18.35
XAMS
413815
28-Jun-2017
07:04:56
371
18.34
XAMS
403850
28-Jun-2017
07:04:56
300
18.335
XAMS
403848
28-Jun-2017
07:04:56
255
18.335
XAMS
403845
28-Jun-2017
07:04:56
391
18.335
XAMS
403843
28-Jun-2017
07:04:56
584
18.34
XAMS
403840
28-Jun-2017
07:02:03
636
18.325
XAMS
398217
28-Jun-2017
07:00:59
590
18.31
XAMS
396264
28-Jun-2017
07:00:50
703
18.32
XAMS
395896
28-Jun-2017
07:00:47
660
18.325
XAMS
395849
28-Jun-2017
07:00:30
152
18.34
XAMS
395458
28-Jun-2017
07:00:30
549
18.34
XAMS
395456

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