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

RelxAnnouncement

04/07/2017 17:10

RNS Number : 1193K
RELX PLC
04 July 2017
4 July 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 82,316 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1655.0741 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 76,410,915ordinary shares in treasury, and has 1,068,809,195 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 16,995,628 shares.
RELX NV announces that today it purchased through UBS Limited 73,291 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 17.9669per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 69,105,216ordinary shares in treasury, and has 952,339,563 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 15,900,838 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:  
4 July 2017
Number of ordinary shares purchased:
82,316
Volume weighted average price paid per share (p):
1655.0741
Disaggregated information
Transaction Date 
Transaction Time
Volume
Price (p)
Platform Code
MatchId
04-Jul-2017
15:28:08
689
1654.00
XLON
954651
04-Jul-2017
15:28:08
596
1654.00
XLON
954649
04-Jul-2017
15:28:08
217
1654.00
XLON
954647
04-Jul-2017
15:28:08
1,042
1654.00
XLON
954645
04-Jul-2017
15:21:15
268
1655.00
XLON
938695
04-Jul-2017
15:21:15
828
1655.00
XLON
938693
04-Jul-2017
15:21:15
2,051
1655.00
XLON
938691
04-Jul-2017
15:20:00
636
1655.00
XLON
935316
04-Jul-2017
15:20:00
520
1655.00
XLON
935314
04-Jul-2017
15:16:40
838
1654.00
XLON
927196
04-Jul-2017
15:16:40
338
1654.00
XLON
927194
04-Jul-2017
15:13:40
184
1654.00
XLON
920549
04-Jul-2017
15:13:40
750
1654.00
XLON
920551
04-Jul-2017
15:13:40
44
1654.00
XLON
920553
04-Jul-2017
15:13:40
29
1654.00
XLON
920555
04-Jul-2017
15:13:40
1
1654.00
XLON
920557
04-Jul-2017
15:13:40
60
1654.00
XLON
920559
04-Jul-2017
15:13:40
161
1654.00
XLON
920547
04-Jul-2017
14:56:55
171
1652.00
XLON
887944
04-Jul-2017
14:51:24
900
1652.00
XLON
879927
04-Jul-2017
14:49:33
1,056
1652.00
XLON
877225
04-Jul-2017
14:37:32
1,215
1651.00
XLON
853588
04-Jul-2017
14:32:04
642
1653.00
XLON
844809
04-Jul-2017
14:32:04
556
1653.00
XLON
844807
04-Jul-2017
14:26:32
82
1655.00
XLON
835753
04-Jul-2017
14:26:22
85
1655.00
XLON
835417
04-Jul-2017
14:26:20
418
1655.00
XLON
835389
04-Jul-2017
14:26:20
12
1655.00
XLON
835387
04-Jul-2017
14:26:07
498
1655.00
XLON
835090
04-Jul-2017
14:19:50
280
1655.00
XLON
824616
04-Jul-2017
14:19:50
320
1655.00
XLON
824618
04-Jul-2017
14:19:41
448
1655.00
XLON
824391
04-Jul-2017
14:12:43
875
1655.00
XLON
813925
04-Jul-2017
14:12:43
166
1655.00
XLON
813923
04-Jul-2017
14:11:22
745
1655.00
XLON
811869
04-Jul-2017
14:11:22
264
1655.00
XLON
811867
04-Jul-2017
14:02:47
1,022
1655.00
XLON
800814
04-Jul-2017
14:02:47
42
1655.00
XLON
800812
04-Jul-2017
14:02:13
160
1655.00
XLON
800062
04-Jul-2017
13:58:04
387
1655.00
XLON
794419
04-Jul-2017
13:57:43
85
1655.00
XLON
793926
04-Jul-2017
13:57:43
98
1655.00
XLON
793924
04-Jul-2017
13:57:12
100
1655.00
XLON
793263
04-Jul-2017
13:57:04
31
1655.00
XLON
793115
04-Jul-2017
13:57:04
369
1655.00
XLON
793113
04-Jul-2017
13:53:30
1,211
1655.00
XLON
788575
04-Jul-2017
13:50:44
1,135
1655.00
XLON
785657
04-Jul-2017
13:47:25
1,250
1655.00
XLON
781728
04-Jul-2017
13:42:40
620
1655.00
XLON
775197
04-Jul-2017
13:42:27
569
1655.00
XLON
774936
04-Jul-2017
13:42:27
446
1655.00
XLON
774934
04-Jul-2017
13:42:21
136
1655.00
XLON
774842
04-Jul-2017
13:42:06
35
1655.00
XLON
774609
04-Jul-2017
13:41:24
69
1655.00
XLON
773854
04-Jul-2017
13:40:00
37
1655.00
XLON
772452
04-Jul-2017
13:39:15
137
1655.00
XLON
771624
04-Jul-2017
13:38:25
354
1655.00
XLON
770540
04-Jul-2017
13:30:45
886
1655.00
XLON
761511
04-Jul-2017
13:30:45
124
1655.00
XLON
761509
04-Jul-2017
13:25:13
1,224
1655.00
XLON
755172
04-Jul-2017
13:21:00
1,042
1655.00
XLON
750342
04-Jul-2017
13:03:35
1,219
1654.00
XLON
734186
04-Jul-2017
12:51:45
848
1655.00
XLON
723697
04-Jul-2017
12:51:45
375
1655.00
XLON
723695
04-Jul-2017
12:51:45
1,008
1655.00
XLON
723685
04-Jul-2017
12:41:27
1,161
1655.00
XLON
714544
04-Jul-2017
12:41:27
1,037
1655.00
XLON
714540
04-Jul-2017
12:12:35
864
1655.00
XLON
689811
04-Jul-2017
12:12:35
363
1655.00
XLON
689807
04-Jul-2017
11:51:16
1,204
1655.00
XLON
675262
04-Jul-2017
11:44:10
1,252
1655.00
XLON
669916
04-Jul-2017
11:43:56
1,358
1656.00
XLON
669640
04-Jul-2017
11:22:10
1,040
1656.00
XLON
654223
04-Jul-2017
11:22:10
1,127
1656.00
XLON
654219
04-Jul-2017
11:22:10
47
1656.00
XLON
654213
04-Jul-2017
10:51:04
257
1655.00
XLON
632951
04-Jul-2017
10:51:01
922
1655.00
XLON
632924
04-Jul-2017
10:45:41
1,159
1654.00
XLON
629371
04-Jul-2017
10:33:30
541
1655.00
XLON
620727
04-Jul-2017
10:33:30
626
1655.00
XLON
620725
04-Jul-2017
10:24:18
629
1657.00
XLON
614002
04-Jul-2017
10:24:18
64
1657.00
XLON
613998
04-Jul-2017
10:24:18
382
1657.00
XLON
613996
04-Jul-2017
10:13:01
1,070
1657.00
XLON
605574
04-Jul-2017
10:11:36
805
1657.00
XLON
603988
04-Jul-2017
10:11:21
397
1657.00
XLON
603837
04-Jul-2017
10:11:21
19
1657.00
XLON
603835
04-Jul-2017
10:02:25
1,111
1657.00
XLON
596982
04-Jul-2017
09:52:06
1,198
1657.00
XLON
585299
04-Jul-2017
09:50:10
1,206
1657.00
XLON
582987
04-Jul-2017
09:20:31
1,245
1655.00
XLON
548114
04-Jul-2017
09:11:48
892
1656.00
XLON
537591
04-Jul-2017
09:11:48
196
1656.00
XLON
537593
04-Jul-2017
09:11:03
1,050
1657.00
XLON
536178
04-Jul-2017
08:52:01
1,238
1654.00
XLON
512186
04-Jul-2017
08:42:22
1,054
1656.00
XLON
498436
04-Jul-2017
08:38:03
1,156
1657.00
XLON
490563
04-Jul-2017
08:32:30
1,354
1657.00
XLON
483086
04-Jul-2017
08:17:45
1,004
1656.00
XLON
463961
04-Jul-2017
08:17:45
42
1656.00
XLON
463957
04-Jul-2017
08:17:15
1,108
1657.00
XLON
463423
04-Jul-2017
08:05:19
641
1655.00
XLON
447504
04-Jul-2017
08:05:19
516
1655.00
XLON
447502
04-Jul-2017
07:57:23
1,102
1656.00
XLON
435226
04-Jul-2017
07:48:42
1,095
1655.00
XLON
422031
04-Jul-2017
07:42:37
1,008
1655.00
XLON
413486
04-Jul-2017
07:35:18
1,198
1657.00
XLON
403367
04-Jul-2017
07:32:04
1,123
1660.00
XLON
399370
04-Jul-2017
07:31:54
1,006
1661.00
XLON
399176
04-Jul-2017
07:30:34
1,006
1662.00
XLON
397749
04-Jul-2017
07:24:43
100
1658.00
XLON
389531
04-Jul-2017
07:24:43
1,135
1658.00
XLON
389527
04-Jul-2017
07:21:08
1,235
1654.00
XLON
385005
04-Jul-2017
07:20:18
1,133
1653.00
XLON
383973
04-Jul-2017
07:18:23
1,176
1653.00
XLON
381639
04-Jul-2017
07:13:30
331
1650.00
XLON
375374
04-Jul-2017
07:13:30
907
1650.00
XLON
375372
04-Jul-2017
07:06:50
325
1654.00
XLON
364705
04-Jul-2017
07:06:50
756
1654.00
XLON
364703
04-Jul-2017
07:06:50
908
1654.00
XLON
364697
04-Jul-2017
07:06:50
257
1654.00
XLON
364691
04-Jul-2017
07:00:40
1,143
1648.00
XLON
356081
04-Jul-2017
07:00:22
1,033
1650.00
XLON
355004
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: 
4 July 2017
Number of ordinary shares purchased:
73,291
Volume weighted average price paid per share ():
17.9669
Disaggregated Information 
Transaction Date 
Transaction Time
Volume
Price ()
Platform Code
MatchId
04-Jul-2017
15:27:36
194
17.955
XAMS
953182
04-Jul-2017
15:27:36
461
17.955
XAMS
953170
04-Jul-2017
15:25:52
292
17.955
XAMS
949713
04-Jul-2017
15:24:33
285
17.955
XAMS
946381
04-Jul-2017
15:24:05
325
17.965
XAMS
945097
04-Jul-2017
15:23:08
200
17.965
XAMS
942828
04-Jul-2017
15:21:59
353
17.955
XAMS
940526
04-Jul-2017
15:20:29
290
17.95
XAMS
936475
04-Jul-2017
15:20:00
98
17.945
XAMS
935258
04-Jul-2017
15:20:00
289
17.945
XAMS
935256
04-Jul-2017
15:19:48
257
17.95
XAMS
934689
04-Jul-2017
15:19:48
43
17.95
XAMS
934687
04-Jul-2017
15:18:07
292
17.945
XAMS
930126
04-Jul-2017
15:16:50
288
17.94
XAMS
927410
04-Jul-2017
15:16:21
62
17.945
XAMS
926560
04-Jul-2017
15:16:21
226
17.945
XAMS
926558
04-Jul-2017
15:14:23
383
17.935
XAMS
922203
04-Jul-2017
15:14:23
127
17.935
XAMS
922205
04-Jul-2017
15:13:02
285
17.935
XAMS
919178
04-Jul-2017
15:12:06
374
17.94
XAMS
917507
04-Jul-2017
15:09:42
449
17.94
XAMS
912744
04-Jul-2017
15:08:19
327
17.94
XAMS
909945
04-Jul-2017
15:07:29
214
17.94
XAMS
908738
04-Jul-2017
15:07:29
93
17.94
XAMS
908736
04-Jul-2017
15:07:02
181
17.945
XAMS
907962
04-Jul-2017
15:04:42
209
17.945
XAMS
903237
04-Jul-2017
15:04:42
255
17.945
XAMS
903235
04-Jul-2017
15:04:42
761
17.945
XAMS
903233
04-Jul-2017
15:04:42
400
17.945
XAMS
903231
04-Jul-2017
14:56:21
15
17.945
XAMS
887281
04-Jul-2017
14:56:21
315
17.945
XAMS
887279
04-Jul-2017
14:55:13
273
17.945
XAMS
885791
04-Jul-2017
14:55:13
281
17.945
XAMS
885793
04-Jul-2017
14:55:13
35
17.945
XAMS
885795
04-Jul-2017
14:54:02
53
17.95
XAMS
883562
04-Jul-2017
14:54:02
227
17.95
XAMS
883560
04-Jul-2017
14:52:55
303
17.95
XAMS
882003
04-Jul-2017
14:49:17
515
17.945
XAMS
876737
04-Jul-2017
14:48:22
27
17.945
XAMS
875233
04-Jul-2017
14:48:22
279
17.945
XAMS
875231
04-Jul-2017
14:44:56
314
17.94
XAMS
868065
04-Jul-2017
14:44:56
278
17.94
XAMS
868063
04-Jul-2017
14:41:22
322
17.945
XAMS
860537
04-Jul-2017
14:39:48
271
17.945
XAMS
857837
04-Jul-2017
14:38:00
300
17.945
XAMS
854255
04-Jul-2017
14:36:54
314
17.955
XAMS
852528
04-Jul-2017
14:34:36
298
17.955
XAMS
848615
04-Jul-2017
14:34:11
300
17.96
XAMS
848060
04-Jul-2017
14:32:24
284
17.96
XAMS
845381
04-Jul-2017
14:30:23
307
17.965
XAMS
842364
04-Jul-2017
14:30:23
296
17.965
XAMS
842362
04-Jul-2017
14:30:02
319
17.97
XAMS
841692
04-Jul-2017
14:28:02
157
17.97
XAMS
838206
04-Jul-2017
14:28:02
175
17.97
XAMS
838204
04-Jul-2017
14:23:37
108
17.97
XAMS
830678
04-Jul-2017
14:23:37
215
17.97
XAMS
830676
04-Jul-2017
14:21:32
539
17.975
XAMS
827833
04-Jul-2017
14:17:34
664
17.975
XAMS
820709
04-Jul-2017
14:17:22
306
17.98
XAMS
820407
04-Jul-2017
14:11:22
276
17.975
XAMS
811871
04-Jul-2017
14:11:22
153
17.98
XAMS
811858
04-Jul-2017
14:11:22
294
17.98
XAMS
811856
04-Jul-2017
14:11:22
150
17.98
XAMS
811854
04-Jul-2017
14:06:34
324
17.975
XAMS
805657
04-Jul-2017
14:06:34
329
17.975
XAMS
805659
04-Jul-2017
14:04:59
561
17.98
XAMS
803570
04-Jul-2017
14:04:59
603
17.98
XAMS
803568
04-Jul-2017
13:57:43
278
17.97
XAMS
793814
04-Jul-2017
13:57:43
298
17.97
XAMS
793812
04-Jul-2017
13:54:01
276
17.97
XAMS
789077
04-Jul-2017
13:54:01
281
17.975
XAMS
789062
04-Jul-2017
13:54:01
325
17.975
XAMS
789058
04-Jul-2017
13:52:36
308
17.98
XAMS
787793
04-Jul-2017
13:51:42
281
17.98
XAMS
786683
04-Jul-2017
13:47:25
643
17.975
XAMS
781732
04-Jul-2017
13:47:25
399
17.975
XAMS
781730
04-Jul-2017
13:44:45
291
17.97
XAMS
777663
04-Jul-2017
13:44:45
225
17.97
XAMS
777661
04-Jul-2017
13:38:50
346
17.96
XAMS
771042
04-Jul-2017
13:37:50
598
17.96
XAMS
769927
04-Jul-2017
13:36:50
328
17.965
XAMS
768900
04-Jul-2017
13:35:09
287
17.965
XAMS
766916
04-Jul-2017
13:30:45
309
17.96
XAMS
761521
04-Jul-2017
13:30:14
331
17.965
XAMS
760823
04-Jul-2017
13:30:14
385
17.965
XAMS
760821
04-Jul-2017
13:29:42
287
17.97
XAMS
759706
04-Jul-2017
13:23:50
304
17.965
XAMS
753177
04-Jul-2017
13:20:48
314
17.965
XAMS
750090
04-Jul-2017
13:20:11
769
17.97
XAMS
748993
04-Jul-2017
13:12:39
320
17.97
XAMS
742589
04-Jul-2017
13:08:58
135
17.97
XAMS
739486
04-Jul-2017
13:08:58
165
17.97
XAMS
739484
04-Jul-2017
13:06:07
328
17.965
XAMS
736700
04-Jul-2017
13:06:05
551
17.97
XAMS
736467
04-Jul-2017
13:01:09
280
17.965
XAMS
731764
04-Jul-2017
12:59:12
694
17.97
XAMS
729762
04-Jul-2017
12:51:05
312
17.975
XAMS
722991
04-Jul-2017
12:51:05
757
17.975
XAMS
722989
04-Jul-2017
12:49:08
284
17.975
XAMS
721310
04-Jul-2017
12:40:22
330
17.97
XAMS
713304
04-Jul-2017
12:37:17
318
17.97
XAMS
710750
04-Jul-2017
12:36:22
184
17.975
XAMS
710047
04-Jul-2017
12:36:22
187
17.975
XAMS
710045
04-Jul-2017
12:32:04
287
17.97
XAMS
705931
04-Jul-2017
12:29:41
282
17.97
XAMS
703411
04-Jul-2017
12:27:59
413
17.975
XAMS
701540
04-Jul-2017
12:25:04
266
17.965
XAMS
698944
04-Jul-2017
12:21:50
309
17.97
XAMS
696468
04-Jul-2017
12:21:50
83
17.97
XAMS
696466
04-Jul-2017
12:21:43
235
17.97
XAMS
696349
04-Jul-2017
12:12:35
296
17.965
XAMS
689826
04-Jul-2017
12:12:35
276
17.97
XAMS
689803
04-Jul-2017
12:09:24
229
17.975
XAMS
687905
04-Jul-2017
12:09:24
80
17.975
XAMS
687903
04-Jul-2017
12:05:12
292
17.98
XAMS
684813
04-Jul-2017
12:03:24
733
17.98
XAMS
683902
04-Jul-2017
12:02:02
120
17.985
XAMS
683027
04-Jul-2017
12:02:02
200
17.985
XAMS
683025
04-Jul-2017
11:52:08
372
17.975
XAMS
675761
04-Jul-2017
11:48:39
293
17.975
XAMS
673438
04-Jul-2017
11:44:05
188
17.98
XAMS
669775
04-Jul-2017
11:44:05
100
17.98
XAMS
669773
04-Jul-2017
11:43:56
282
17.99
XAMS
669646
04-Jul-2017
11:40:04
296
17.995
XAMS
666730
04-Jul-2017
11:40:04
295
17.995
XAMS
666728
04-Jul-2017
11:39:52
349
17.995
XAMS
666540
04-Jul-2017
11:30:16
222
17.98
XAMS
659455
04-Jul-2017
11:30:16
179
17.98
XAMS
659457
04-Jul-2017
11:24:45
306
17.975
XAMS
655818
04-Jul-2017
11:21:12
305
17.985
XAMS
653442
04-Jul-2017
11:18:10
295
17.99
XAMS
650877
04-Jul-2017
11:16:16
72
17.995
XAMS
649527
04-Jul-2017
11:16:16
415
17.995
XAMS
649525
04-Jul-2017
11:12:09
732
17.995
XAMS
646821
04-Jul-2017
11:10:42
266
17.995
XAMS
645981
04-Jul-2017
11:03:44
100
17.975
XAMS
641660
04-Jul-2017
11:03:30
21
17.975
XAMS
641442
04-Jul-2017
11:00:17
303
17.975
XAMS
638679
04-Jul-2017
10:56:06
275
17.965
XAMS
635975
04-Jul-2017
10:53:23
280
17.97
XAMS
634350
04-Jul-2017
10:51:05
76
17.97
XAMS
632955
04-Jul-2017
10:51:02
202
17.97
XAMS
632935
04-Jul-2017
10:49:01
405
17.965
XAMS
631571
04-Jul-2017
10:48:59
452
17.97
XAMS
631536
04-Jul-2017
10:48:59
304
17.97
XAMS
631538
04-Jul-2017
10:35:34
308
17.96
XAMS
622236
04-Jul-2017
10:33:30
287
17.97
XAMS
620723
04-Jul-2017
10:31:05
86
17.98
XAMS
619141
04-Jul-2017
10:31:05
200
17.98
XAMS
619139
04-Jul-2017
10:27:03
278
17.99
XAMS
615844
04-Jul-2017
10:23:54
294
17.99
XAMS
613644
04-Jul-2017
10:23:34
737
17.995
XAMS
613404
04-Jul-2017
10:12:58
273
17.99
XAMS
605459
04-Jul-2017
10:12:58
667
17.99
XAMS
605455
04-Jul-2017
10:02:25
245
17.99
XAMS
596978
04-Jul-2017
10:02:25
79
17.99
XAMS
596976
04-Jul-2017
10:02:20
514
17.995
XAMS
596955
04-Jul-2017
09:55:24
292
17.985
XAMS
588967
04-Jul-2017
09:52:11
168
17.98
XAMS
585525
04-Jul-2017
09:52:11
102
17.98
XAMS
585523
04-Jul-2017
09:50:10
444
17.975
XAMS
582993
04-Jul-2017
09:45:08
401
17.975
XAMS
576896
04-Jul-2017
09:42:45
295
17.97
XAMS
574432
04-Jul-2017
09:42:45
201
17.97
XAMS
574430
04-Jul-2017
09:42:45
100
17.97
XAMS
574428
04-Jul-2017
09:33:42
290
17.97
XAMS
563156
04-Jul-2017
09:31:18
315
17.97
XAMS
560768
04-Jul-2017
09:29:34
298
17.97
XAMS
558568
04-Jul-2017
09:26:56
277
17.965
XAMS
555055
04-Jul-2017
09:25:09
326
17.96
XAMS
553162
04-Jul-2017
09:22:22
291
17.965
XAMS
550155
04-Jul-2017
09:20:31
327
17.97
XAMS
548116
04-Jul-2017
09:15:33
273
17.975
XAMS
542541
04-Jul-2017
09:13:27
299
17.975
XAMS
539773
04-Jul-2017
09:11:48
287
17.985
XAMS
537583
04-Jul-2017
09:10:20
271
17.99
XAMS
535350
04-Jul-2017
09:07:40
338
17.995
XAMS
531774
04-Jul-2017
09:05:10
289
17.99
XAMS
528429
04-Jul-2017
09:03:20
329
17.99
XAMS
526180
04-Jul-2017
09:03:20
297
17.99
XAMS
526178
04-Jul-2017
08:56:17
310
17.96
XAMS
517895
04-Jul-2017
08:55:33
484
17.96
XAMS
516988
04-Jul-2017
08:51:02
65
17.96
XAMS
510669
04-Jul-2017
08:51:02
223
17.96
XAMS
510661
04-Jul-2017
08:51:02
267
17.96
XAMS
510657
04-Jul-2017
08:45:44
284
17.955
XAMS
503537
04-Jul-2017
08:44:01
275
17.965
XAMS
500637
04-Jul-2017
08:41:43
280
17.965
XAMS
496716
04-Jul-2017
08:40:08
309
17.975
XAMS
494449
04-Jul-2017
08:37:25
273
17.98
XAMS
489716
04-Jul-2017
08:35:20
65
18
XAMS
486933
04-Jul-2017
08:35:14
266
18
XAMS
486814
04-Jul-2017
08:33:29
52
17.99
XAMS
484410
04-Jul-2017
08:33:29
79
17.99
XAMS
484408
04-Jul-2017
08:33:29
426
17.99
XAMS
484391
04-Jul-2017
08:32:30
773
17.995
XAMS
483082
04-Jul-2017
08:23:52
201
17.955
XAMS
472459
04-Jul-2017
08:23:52
85
17.955
XAMS
472456
04-Jul-2017
08:22:11
310
17.955
XAMS
470014
04-Jul-2017
08:19:37
275
17.975
XAMS
466241
04-Jul-2017
08:17:14
311
17.975
XAMS
463400
04-Jul-2017
08:15:31
286
17.98
XAMS
461483
04-Jul-2017
08:14:40
345
17.98
XAMS
460520
04-Jul-2017
08:13:55
589
17.98
XAMS
459284
04-Jul-2017
08:07:59
248
17.96
XAMS
451127
04-Jul-2017
08:07:59
50
17.96
XAMS
451125
04-Jul-2017
08:05:25
296
17.965
XAMS
447629
04-Jul-2017
08:05:25
309
17.965
XAMS
447613
04-Jul-2017
08:02:29
294
17.96
XAMS
444394
04-Jul-2017
08:00:12
301
17.96
XAMS
440772
04-Jul-2017
07:57:50
90
17.98
XAMS
435965
04-Jul-2017
07:57:33
207
17.98
XAMS
435529
04-Jul-2017
07:57:10
405
17.99
XAMS
434895
04-Jul-2017
07:52:40
312
17.985
XAMS
427891
04-Jul-2017
07:52:23
348
17.99
XAMS
427446
04-Jul-2017
07:52:23
155
17.99
XAMS
427444
04-Jul-2017
07:48:22
11
17.975
XAMS
421627
04-Jul-2017
07:46:50
311
17.975
XAMS
419355
04-Jul-2017
07:46:08
381
17.975
XAMS
418309
04-Jul-2017
07:42:47
117
17.955
XAMS
413773
04-Jul-2017
07:42:47
152
17.955
XAMS
413771
04-Jul-2017
07:41:05
24
17.96
XAMS
411610
04-Jul-2017
07:41:05
243
17.96
XAMS
411608
04-Jul-2017
07:39:05
305
17.975
XAMS
408911
04-Jul-2017
07:36:24
278
17.98
XAMS
404951
04-Jul-2017
07:35:04
314
18
XAMS
403095
04-Jul-2017
07:33:01
286
18
XAMS
400443
04-Jul-2017
07:31:26
270
18.02
XAMS
398724
04-Jul-2017
07:29:06
319
18.02
XAMS
395419
04-Jul-2017
07:28:10
52
18.005
XAMS
393591
04-Jul-2017
07:28:10
232
18.005
XAMS
393589
04-Jul-2017
07:27:40
388
18
XAMS
392978
04-Jul-2017
07:26:36
532
18
XAMS
391680
04-Jul-2017
07:21:09
331
17.945
XAMS
385036
04-Jul-2017
07:20:14
327
17.94
XAMS
383887
04-Jul-2017
07:18:23
283
17.94
XAMS
381625
04-Jul-2017
07:17:49
331
17.935
XAMS
380858
04-Jul-2017
07:15:21
305
17.915
XAMS
377602
04-Jul-2017
07:15:05
88
17.92
XAMS
377200
04-Jul-2017
07:14:50
321
17.92
XAMS
376868
04-Jul-2017
07:14:06
201
17.915
XAMS
375928
04-Jul-2017
07:14:06
187
17.915
XAMS
375926
04-Jul-2017
07:10:03
289
17.905
XAMS
369747
04-Jul-2017
07:09:05
275
17.925
XAMS
367937
04-Jul-2017
07:07:24
271
17.945
XAMS
365409
04-Jul-2017
07:07:24
323
17.945
XAMS
365405
04-Jul-2017
07:06:50
20
17.95
XAMS
364739
04-Jul-2017
07:06:50
550
17.95
XAMS
364737
04-Jul-2017
07:03:10
275
17.9
XAMS
359246
04-Jul-2017
07:03:02
304
17.9
XAMS
359129
04-Jul-2017
07:01:02
186
17.88
XAMS
356510
04-Jul-2017
07:01:02
118
17.88
XAMS
356508
04-Jul-2017
07:00:40
177
17.88
XAMS
356079
04-Jul-2017
07:00:40
150
17.88
XAMS
356077
04-Jul-2017
07:00:22
451
17.865
XAMS
355002

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