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

RelxAnnouncement

13/10/2017 17:36

RNS Number : 6181T
RELX PLC
13 October 2017
13 October 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through J.P. Morgan Securities plc 64,784 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1679.6387 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 80,540,170ordinary shares in treasury, and has 1,065,471,415 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 21,124,883 shares.
RELX NV announces that today it purchased through J.P. Morgan Securities plc 58,300 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 18.4139 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 72,783,248 ordinary shares in treasury, and has 948,883,328 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 19,578,870 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 J.P. Morgan Securities plc 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:
J.P. Morgan Securities plc
Intermediary Code:
JPMSGB2L
Timezone: 
UTC
Currency:
GBP
Aggregated information
Date of purchase:  
13 October 2017
Number of ordinary shares purchased:
64,784
Volume weighted average price paid per share (p):
1679.6387
Disaggregated information
Transaction Date and Time
Volume
Price
Platform Code
Transaction reference number
13-Oct-2017 07:01:00
444
1680.0000
XLON
84202842000000784-E0XEsvZCWhYO20171013
13-Oct-2017 07:02:04
395
1682.0000
XLON
84202842000000897-E0XEsvZCWiiV20171013
13-Oct-2017 07:02:04
430
1683.0000
XLON
84402844000000845-E0XEsvZCWiiR20171013
13-Oct-2017 07:06:09
647
1680.0000
XLON
84402844000002309-E0XEsvZCWlX920171013
13-Oct-2017 07:13:10
455
1682.0000
XLON
84202842000004115-E0XEsvZCWpw320171013
13-Oct-2017 07:14:26
533
1684.0000
XLON
84202842000004586-E0XEsvZCWqht20171013
13-Oct-2017 07:16:21
181
1682.0000
XLON
84402844000005448-E0XEsvZCWt9T20171013
13-Oct-2017 07:16:23
263
1683.0000
XLON
84402844000005477-E0XEsvZCWtDU20171013
13-Oct-2017 07:20:20
217
1680.0000
XLON
84402844000006381-E0XEsvZCWwj720171013
13-Oct-2017 07:20:20
228
1680.0000
XLON
84402844000006381-E0XEsvZCWwj520171013
13-Oct-2017 07:27:41
466
1680.0000
XLON
84402844000008234-E0XEsvZCX1DZ20171013
13-Oct-2017 07:29:24
496
1680.0000
XLON
84202842000008449-E0XEsvZCX23g20171013
13-Oct-2017 07:31:39
478
1679.0000
XLON
84402844000008868-E0XEsvZCX3YN20171013
13-Oct-2017 07:34:23
444
1678.0000
XLON
84202842000009493-E0XEsvZCX5AS20171013
13-Oct-2017 07:37:41
451
1676.0000
XLON
84402844000010260-E0XEsvZCX7ST20171013
13-Oct-2017 07:41:01
473
1674.0000
XLON
84402844000010956-E0XEsvZCX9Ov20171013
13-Oct-2017 07:45:38
460
1674.0000
XLON
84402844000011631-E0XEsvZCXCPU20171013
13-Oct-2017 07:52:01
478
1674.0000
XLON
84202842000012734-E0XEsvZCXFg820171013
13-Oct-2017 07:53:12
480
1675.0000
XLON
84402844000012994-E0XEsvZCXGD320171013
13-Oct-2017 07:59:23
452
1674.0000
XLON
84402844000013887-E0XEsvZCXJWv20171013
13-Oct-2017 08:01:42
453
1673.0000
XLON
84402844000014632-E0XEsvZCXLP520171013
13-Oct-2017 08:06:14
480
1674.0000
XLON
84402844000015330-E0XEsvZCXNXB20171013
13-Oct-2017 08:11:32
451
1676.0000
XLON
84402844000016346-E0XEsvZCXQA220171013
13-Oct-2017 08:19:31
620
1676.0000
XLON
84202842000017728-E0XEsvZCXTUQ20171013
13-Oct-2017 08:20:24
475
1675.0000
XLON
84402844000017662-E0XEsvZCXTl120171013
13-Oct-2017 08:27:35
445
1676.0000
XLON
84402844000019546-E0XEsvZCXWjD20171013
13-Oct-2017 08:34:55
445
1676.0000
XLON
84202842000020943-E0XEsvZCXZbx20171013
13-Oct-2017 08:37:12
478
1676.0000
XLON
84402844000021224-E0XEsvZCXaIM20171013
13-Oct-2017 08:37:12
15
1676.0000
XLON
84402844000021224-E0XEsvZCXaIQ20171013
13-Oct-2017 08:47:00
288
1678.0000
XLON
84202842000022986-E0XEsvZCXeEL20171013
13-Oct-2017 08:47:00
194
1678.0000
XLON
84202842000022986-E0XEsvZCXeEN20171013
13-Oct-2017 08:47:42
488
1678.0000
XLON
84202842000023064-E0XEsvZCXeOu20171013
13-Oct-2017 08:58:01
441
1679.0000
XLON
84202842000025061-E0XEsvZCXhk220171013
13-Oct-2017 08:58:01
4
1679.0000
XLON
84202842000025061-E0XEsvZCXhk020171013
13-Oct-2017 09:02:21
218
1679.0000
XLON
84402844000025887-E0XEsvZCXjLd20171013
13-Oct-2017 09:02:21
226
1679.0000
XLON
84402844000025887-E0XEsvZCXjLf20171013
13-Oct-2017 09:14:51
387
1679.0000
XLON
84202842000027529-E0XEsvZCXnIO20171013
13-Oct-2017 09:14:51
101
1679.0000
XLON
84202842000027529-E0XEsvZCXnIJ20171013
13-Oct-2017 09:26:02
471
1681.0000
XLON
84202842000029443-E0XEsvZCXrDo20171013
13-Oct-2017 09:28:44
444
1681.0000
XLON
84402844000029963-E0XEsvZCXs4l20171013
13-Oct-2017 09:33:19
710
1681.0000
XLON
84402844000030677-E0XEsvZCXtaj20171013
13-Oct-2017 09:33:19
120
1681.0000
XLON
84402844000030677-E0XEsvZCXtah20171013
13-Oct-2017 09:34:50
194
1682.0000
XLON
84402844000030892-E0XEsvZCXu9K20171013
13-Oct-2017 09:37:02
231
1682.0000
XLON
84402844000031282-E0XEsvZCXuzN20171013
13-Oct-2017 09:37:02
250
1682.0000
XLON
84402844000031282-E0XEsvZCXuzL20171013
13-Oct-2017 09:44:03
444
1681.0000
XLON
84402844000031380-E0XEsvZCXxG920171013
13-Oct-2017 09:46:56
459
1683.0000
XLON
84402844000032722-E0XEsvZCXzac20171013
13-Oct-2017 09:56:52
488
1681.0000
XLON
84202842000034513-E0XEsvZCY5HK20171013
13-Oct-2017 10:04:22
268
1681.0000
XLON
84202842000035849-E0XEsvZCY8Kr20171013
13-Oct-2017 10:06:58
489
1681.0000
XLON
84202842000036325-E0XEsvZCY9BN20171013
13-Oct-2017 10:22:51
194
1682.0000
XLON
84202842000039945-E0XEsvZCYFSk20171013
13-Oct-2017 10:22:51
250
1682.0000
XLON
84202842000039945-E0XEsvZCYFSi20171013
13-Oct-2017 10:26:32
21
1682.0000
XLON
84202842000040595-E0XEsvZCYGVt20171013
13-Oct-2017 10:26:32
556
1682.0000
XLON
84202842000040595-E0XEsvZCYGVr20171013
13-Oct-2017 10:27:42
366
1682.0000
XLON
84402844000040875-E0XEsvZCYGsA20171013
13-Oct-2017 10:27:42
79
1682.0000
XLON
84402844000040875-E0XEsvZCYGs820171013
13-Oct-2017 10:27:44
250
1682.0000
XLON
84202842000040761-E0XEsvZCYGtt20171013
13-Oct-2017 10:27:44
117
1682.0000
XLON
84202842000040761-E0XEsvZCYGtr20171013
13-Oct-2017 10:27:44
95
1682.0000
XLON
84202842000040761-E0XEsvZCYGtv20171013
13-Oct-2017 10:29:25
32
1682.0000
XLON
84202842000040995-E0XEsvZCYHKW20171013
13-Oct-2017 10:29:25
454
1682.0000
XLON
84202842000040995-E0XEsvZCYHKY20171013
13-Oct-2017 10:33:06
296
1682.0000
XLON
84202842000041754-E0XEsvZCYIx620171013
13-Oct-2017 10:33:06
148
1682.0000
XLON
84202842000041754-E0XEsvZCYIx820171013
13-Oct-2017 10:39:04
471
1681.0000
XLON
84202842000042515-E0XEsvZCYLKp20171013
13-Oct-2017 10:41:53
482
1680.0000
XLON
84402844000043542-E0XEsvZCYN6A20171013
13-Oct-2017 10:50:04
463
1679.0000
XLON
84202842000044177-E0XEsvZCYQiW20171013
13-Oct-2017 10:56:43
477
1681.0000
XLON
84402844000046144-E0XEsvZCYSgO20171013
13-Oct-2017 11:08:11
444
1680.0000
XLON
84202842000047894-E0XEsvZCYYaF20171013
13-Oct-2017 11:09:36
618
1680.0000
XLON
84202842000048523-E0XEsvZCYYzU20171013
13-Oct-2017 11:11:59
408
1680.0000
XLON
84202842000048829-E0XEsvZCYZw220171013
13-Oct-2017 11:11:59
37
1680.0000
XLON
84202842000048829-E0XEsvZCYZvv20171013
13-Oct-2017 11:18:05
488
1679.0000
XLON
84402844000049242-E0XEsvZCYblK20171013
13-Oct-2017 11:20:34
535
1680.0000
XLON
84202842000050914-E0XEsvZCYd4t20171013
13-Oct-2017 11:25:49
201
1679.0000
XLON
84202842000050927-E0XEsvZCYegb20171013
13-Oct-2017 11:27:52
501
1679.0000
XLON
84202842000052181-E0XEsvZCYfLC20171013
13-Oct-2017 11:27:52
32
1679.0000
XLON
84202842000052181-E0XEsvZCYfLA20171013
13-Oct-2017 11:30:03
445
1679.0000
XLON
84202842000052764-E0XEsvZCYg2t20171013
13-Oct-2017 11:32:36
444
1678.0000
XLON
84402844000053239-E0XEsvZCYgwx20171013
13-Oct-2017 11:34:29
444
1678.0000
XLON
84202842000053407-E0XEsvZCYhUN20171013
13-Oct-2017 11:43:31
399
1678.0000
XLON
84202842000055350-E0XEsvZCYkLT20171013
13-Oct-2017 11:43:31
36
1678.0000
XLON
84202842000055350-E0XEsvZCYkLX20171013
13-Oct-2017 11:43:32
23
1678.0000
XLON
84202842000055350-E0XEsvZCYkLV20171013
13-Oct-2017 11:44:25
147
1678.0000
XLON
84202842000055541-E0XEsvZCYlGq20171013
13-Oct-2017 11:44:25
333
1678.0000
XLON
84202842000055541-E0XEsvZCYlGs20171013
13-Oct-2017 11:46:20
449
1677.0000
XLON
84402844000056199-E0XEsvZCYm4I20171013
13-Oct-2017 11:49:52
444
1679.0000
XLON
84402844000057005-E0XEsvZCYnd520171013
13-Oct-2017 12:11:09
448
1679.0000
XLON
84202842000060507-E0XEsvZCYuk420171013
13-Oct-2017 12:11:09
6
1679.0000
XLON
84202842000060507-E0XEsvZCYuk220171013
13-Oct-2017 12:12:47
238
1678.0000
XLON
84202842000060815-E0XEsvZCYvSO20171013
13-Oct-2017 12:12:47
250
1678.0000
XLON
84202842000060815-E0XEsvZCYvSM20171013
13-Oct-2017 12:15:37
565
1678.0000
XLON
84402844000061293-E0XEsvZCYwNq20171013
13-Oct-2017 12:16:05
437
1678.0000
XLON
84202842000061351-E0XEsvZCYwbH20171013
13-Oct-2017 12:16:05
51
1678.0000
XLON
84202842000061351-E0XEsvZCYwbJ20171013
13-Oct-2017 12:29:50
918
1678.0000
XLON
84202842000063546-E0XEsvZCZ1mk20171013
13-Oct-2017 12:29:53
376
1678.0000
XLON
84202842000063546-E0XEsvZCZ1qb20171013
13-Oct-2017 12:29:53
490
1678.0000
XLON
84202842000063676-E0XEsvZCZ1qh20171013
13-Oct-2017 12:29:53
858
1678.0000
XLON
84402844000063660-E0XEsvZCZ1qd20171013
13-Oct-2017 12:29:53
448
1678.0000
XLON
84402844000063676-E0XEsvZCZ1qf20171013
13-Oct-2017 12:36:45
462
1678.0000
XLON
84402844000065812-E0XEsvZCZBF420171013
13-Oct-2017 12:39:25
479
1678.0000
XLON
84202842000066507-E0XEsvZCZCte20171013
13-Oct-2017 12:49:00
97
1678.0000
XLON
84202842000068693-E0XEsvZCZHoB20171013
13-Oct-2017 12:49:25
488
1678.0000
XLON
84202842000068755-E0XEsvZCZHyV20171013
13-Oct-2017 12:51:05
533
1678.0000
XLON
84202842000069134-E0XEsvZCZIdH20171013
13-Oct-2017 12:55:42
455
1679.0000
XLON
84202842000069487-E0XEsvZCZKXM20171013
13-Oct-2017 13:06:55
533
1679.0000
XLON
84402844000071360-E0XEsvZCZPUI20171013
13-Oct-2017 13:06:55
533
1679.0000
XLON
84202842000072006-E0XEsvZCZPUK20171013
13-Oct-2017 13:09:16
297
1679.0000
XLON
84202842000073051-E0XEsvZCZQGc20171013
13-Oct-2017 13:09:16
191
1679.0000
XLON
84202842000073051-E0XEsvZCZQGe20171013
13-Oct-2017 13:10:02
444
1679.0000
XLON
84402844000073497-E0XEsvZCZQT720171013
13-Oct-2017 13:11:05
444
1679.0000
XLON
84202842000073583-E0XEsvZCZQiy20171013
13-Oct-2017 13:13:34
484
1677.0000
XLON
84202842000073888-E0XEsvZCZRbh20171013
13-Oct-2017 13:16:52
227
1677.0000
XLON
84202842000074938-E0XEsvZCZT5a20171013
13-Oct-2017 13:16:56
239
1677.0000
XLON
84202842000074938-E0XEsvZCZTCH20171013
13-Oct-2017 13:22:02
445
1678.0000
XLON
84202842000076920-E0XEsvZCZWau20171013
13-Oct-2017 13:30:10
372
1679.0000
XLON
84202842000078910-E0XEsvZCZat420171013
13-Oct-2017 13:38:03
1126
1678.0000
XLON
84402844000081563-E0XEsvZCZgCy20171013
13-Oct-2017 13:38:03
706
1678.0000
XLON
84202842000081364-E0XEsvZCZgD020171013
13-Oct-2017 13:47:34
458
1680.0000
XLON
84402844000084749-E0XEsvZCZnZo20171013
13-Oct-2017 13:47:45
445
1680.0000
XLON
84202842000084508-E0XEsvZCZni320171013
13-Oct-2017 13:47:45
42
1680.0000
XLON
84202842000084508-E0XEsvZCZni120171013
13-Oct-2017 13:49:35
444
1680.0000
XLON
84202842000085111-E0XEsvZCZp4d20171013
13-Oct-2017 13:51:05
444
1680.0000
XLON
84402844000085856-E0XEsvZCZpws20171013
13-Oct-2017 13:52:45
194
1680.0000
XLON
84402844000086213-E0XEsvZCZrC720171013
13-Oct-2017 13:52:45
250
1680.0000
XLON
84402844000086213-E0XEsvZCZrC520171013
13-Oct-2017 13:54:25
444
1680.0000
XLON
84202842000086316-E0XEsvZCZsAc20171013
13-Oct-2017 13:57:49
488
1680.0000
XLON
84202842000086777-E0XEsvZCZv1D20171013
13-Oct-2017 14:00:36
231
1680.0000
XLON
84402844000088511-E0XEsvZCZx2M20171013
13-Oct-2017 14:00:36
258
1680.0000
XLON
84402844000088511-E0XEsvZCZx2O20171013
13-Oct-2017 14:03:43
460
1679.0000
XLON
84402844000088673-E0XEsvZCZyrc20171013
13-Oct-2017 14:08:51
500
1680.0000
XLON
84402844000091152-E0XEsvZCa1lz20171013
13-Oct-2017 14:08:51
141
1680.0000
XLON
84402844000091152-E0XEsvZCa1m120171013
13-Oct-2017 14:14:03
251
1680.0000
XLON
84402844000093245-E0XEsvZCa4yV20171013
13-Oct-2017 14:14:03
500
1680.0000
XLON
84402844000093245-E0XEsvZCa4yT20171013
13-Oct-2017 14:14:25
53
1680.0000
XLON
84402844000093385-E0XEsvZCa54620171013
13-Oct-2017 14:14:28
391
1680.0000
XLON
84202842000093193-E0XEsvZCa55920171013
13-Oct-2017 14:14:28
196
1680.0000
XLON
84202842000093193-E0XEsvZCa55720171013
13-Oct-2017 14:16:05
513
1680.0000
XLON
84202842000094051-E0XEsvZCa6GK20171013
13-Oct-2017 14:17:45
6
1680.0000
XLON
84402844000094703-E0XEsvZCa7Jv20171013
13-Oct-2017 14:17:45
439
1680.0000
XLON
84402844000094703-E0XEsvZCa7Jt20171013
13-Oct-2017 14:19:34
445
1680.0000
XLON
84202842000095076-E0XEsvZCa8PO20171013
13-Oct-2017 14:21:07
30
1681.0000
XLON
84402844000095838-E0XEsvZCa9Pz20171013
13-Oct-2017 14:23:33
445
1682.0000
XLON
84202842000096448-E0XEsvZCaAvz20171013
13-Oct-2017 14:24:25
444
1682.0000
XLON
84202842000096762-E0XEsvZCaBPc20171013
13-Oct-2017 14:27:45
458
1682.0000
XLON
84402844000098317-E0XEsvZCaDKx20171013
13-Oct-2017 14:31:05
42
1682.0000
XLON
84402844000099493-E0XEsvZCaFaz20171013
13-Oct-2017 14:31:05
316
1682.0000
XLON
84402844000099493-E0XEsvZCaFb120171013
13-Oct-2017 14:31:05
159
1682.0000
XLON
84402844000099493-E0XEsvZCaFb320171013
13-Oct-2017 14:32:45
444
1682.0000
XLON
84402844000100063-E0XEsvZCaGjs20171013
13-Oct-2017 14:34:34
445
1681.0000
XLON
84202842000100638-E0XEsvZCaHse20171013
13-Oct-2017 14:36:07
445
1682.0000
XLON
84402844000101547-E0XEsvZCaIkn20171013
13-Oct-2017 14:47:45
445
1683.0000
XLON
84402844000106020-E0XEsvZCaOFM20171013
13-Oct-2017 14:51:15
1039
1682.0000
XLON
84202842000107114-E0XEsvZCaQ9820171013
13-Oct-2017 14:51:15
811
1682.0000
XLON
84402844000107442-E0XEsvZCaQ9A20171013
13-Oct-2017 14:51:15
1048
1682.0000
XLON
84402844000107452-E0XEsvZCaQ9C20171013
13-Oct-2017 14:53:31
445
1682.0000
XLON
84402844000108148-E0XEsvZCaRTD20171013
13-Oct-2017 15:00:30
444
1682.0000
XLON
84402844000109439-E0XEsvZCaVND20171013
13-Oct-2017 15:04:42
302
1682.0000
XLON
84202842000112042-E0XEsvZCaXfj20171013
13-Oct-2017 15:04:42
320
1682.0000
XLON
84202842000112042-E0XEsvZCaXfl20171013
13-Oct-2017 15:06:05
488
1682.0000
XLON
84202842000112977-E0XEsvZCaYX020171013
13-Oct-2017 15:07:45
577
1682.0000
XLON
84402844000113942-E0XEsvZCaZTu20171013
13-Oct-2017 15:09:56
173
1682.0000
XLON
84202842000114663-E0XEsvZCaaBL20171013
13-Oct-2017 15:09:56
272
1682.0000
XLON
84202842000114663-E0XEsvZCaaBN20171013
13-Oct-2017 15:11:05
447
1682.0000
XLON
84202842000115255-E0XEsvZCaalA20171013
13-Oct-2017 15:11:05
41
1682.0000
XLON
84202842000115255-E0XEsvZCaalC20171013
13-Oct-2017 15:12:45
162
1682.0000
XLON
84402844000116164-E0XEsvZCabWK20171013
13-Oct-2017 15:12:45
282
1682.0000
XLON
84402844000116164-E0XEsvZCabWI20171013
13-Oct-2017 15:18:30
267
1683.0000
XLON
84402844000119263-E0XEsvZCaeCT20171013
13-Oct-2017 15:19:56
459
1683.0000
XLON
84402844000119927-E0XEsvZCaf2V20171013
13-Oct-2017 15:19:56
74
1683.0000
XLON
84402844000119927-E0XEsvZCaf2X20171013
13-Oct-2017 15:23:20
61
1683.0000
XLON
84402844000121582-E0XEsvZCagfo20171013
13-Oct-2017 15:23:20
593
1683.0000
XLON
84402844000121582-E0XEsvZCagfm20171013
13-Oct-2017 15:24:11
476
1682.0000
XLON
84402844000120634-E0XEsvZCah2X20171013
13-Oct-2017 15:25:59
489
1683.0000
XLON
84402844000123086-E0XEsvZCaiVx20171013
13-Oct-2017 15:29:02
181
1683.0000
XLON
84402844000124874-E0XEsvZCakxM20171013
RELX NV
Transaction details: RELX NV ordinary shares of 0.07 each
Issuer name: 
RELX NV
ISIN:
NL0006144495
Intermediary name:
J.P. Morgan Securities plc
Intermediary Code:
JPMSGB2L
Timezone: 
UTC
Currency:
EUR
Aggregated information
Date of purchase: 
13 October 2017
Number of ordinary shares purchased:
58,300
Volume weighted average price paid per share ():
18.4139
Disaggregated Information 
Transaction Date and Time
Volume
Price
Platform Code
Transaction reference number
13-Oct-2017 07:01:39
550
18.4150
XAMS
BKN-83602836000001436-15120171013
13-Oct-2017 07:07:11
130
18.4100
XAMS
BKN-83602836000002157-28120171013
13-Oct-2017 07:13:13
320
18.4450
XAMS
BKN-83602836000003137-41320171013
13-Oct-2017 07:13:32
521
18.4550
XAMS
BKN-83402834000003216-41820171013
13-Oct-2017 07:13:37
6
18.4500
XAMS
BKN-83402834000003183-42520171013
13-Oct-2017 07:13:37
515
18.4500
XAMS
BKN-83402834000003183-42420171013
13-Oct-2017 07:15:30
521
18.4550
XAMS
BKN-83402834000003385-46920171013
13-Oct-2017 07:16:55
501
18.4500
XAMS
BKN-83402834000004052-60720171013
13-Oct-2017 07:20:31
527
18.4300
XAMS
BKN-83402834000004396-71020171013
13-Oct-2017 07:24:53
505
18.4400
XAMS
BKN-83402834000005156-80520171013
13-Oct-2017 07:30:18
523
18.4400
XAMS
BKN-83602836000005825-85320171013
13-Oct-2017 07:33:34
514
18.4050
XAMS
BKN-83602836000006242-90720171013
13-Oct-2017 07:37:57
523
18.3850
XAMS
BKN-83402834000006981-106920171013
13-Oct-2017 07:43:17
500
18.3800
XAMS
BKN-83602836000007522-124020171013
13-Oct-2017 07:49:12
522
18.3850
XAMS
BKN-83602836000008454-142220171013
13-Oct-2017 08:00:00
383
18.3800
XAMS
BKN-83602836000010276-151420171013
13-Oct-2017 08:00:00
140
18.3800
XAMS
BKN-83602836000010276-151620171013
13-Oct-2017 08:00:00
8
18.3800
XAMS
BKN-83602836000010276-151520171013
13-Oct-2017 08:03:00
516
18.3750
XAMS
BKN-83602836000011248-153620171013
13-Oct-2017 08:04:42
532
18.3700
XAMS
BKN-83602836000011542-156120171013
13-Oct-2017 08:14:04
501
18.3950
XAMS
BKN-83402834000012780-163920171013
13-Oct-2017 08:19:16
501
18.3950
XAMS
BKN-83602836000014036-166920171013
13-Oct-2017 08:27:21
600
18.4000
XAMS
BKN-83602836000015363-172320171013
13-Oct-2017 08:34:40
550
18.3950
XAMS
BKN-83602836000015981-176820171013
13-Oct-2017 08:44:06
548
18.4100
XAMS
BKN-83602836000017566-184920171013
13-Oct-2017 08:54:57
550
18.4000
XAMS
BKN-83602836000018130-190320171013
13-Oct-2017 08:54:57
650
18.4000
XAMS
BKN-83402834000018912-190420171013
13-Oct-2017 09:14:01
47
18.4200
XAMS
BKN-83402834000021570-199020171013
13-Oct-2017 09:14:01
466
18.4200
XAMS
BKN-83402834000021570-198920171013
13-Oct-2017 09:21:01
400
18.4350
XAMS
BKN-83602836000022600-203520171013
13-Oct-2017 09:21:01
33
18.4350
XAMS
BKN-83602836000022600-203720171013
13-Oct-2017 09:21:01
100
18.4350
XAMS
BKN-83602836000022600-203620171013
13-Oct-2017 09:27:04
256
18.4300
XAMS
BKN-83402834000023249-206020171013
13-Oct-2017 09:27:04
494
18.4300
XAMS
BKN-83402834000023249-206120171013
13-Oct-2017 09:42:25
125
18.4350
XAMS
BKN-83402834000024973-211920171013
13-Oct-2017 09:42:33
421
18.4350
XAMS
BKN-83402834000024973-212020171013
13-Oct-2017 09:44:25
600
18.4200
XAMS
BKN-83402834000025140-214320171013
13-Oct-2017 09:50:50
520
18.4150
XAMS
BKN-83602836000025722-218820171013
13-Oct-2017 09:52:29
30
18.4050
XAMS
BKN-83602836000026310-220320171013
13-Oct-2017 09:53:30
169
18.4000
XAMS
BKN-83402834000026609-222320171013
13-Oct-2017 09:53:30
131
18.4000
XAMS
BKN-83402834000026609-222120171013
13-Oct-2017 09:53:30
400
18.4000
XAMS
BKN-83402834000026609-222220171013
13-Oct-2017 10:00:52
544
18.4000
XAMS
BKN-83402834000027349-225420171013
13-Oct-2017 10:15:16
356
18.4050
XAMS
BKN-83602836000028400-229920171013
13-Oct-2017 10:15:16
187
18.4050
XAMS
BKN-83602836000028400-230020171013
13-Oct-2017 10:33:05
74
18.4150
XAMS
BKN-83402834000031147-236720171013
13-Oct-2017 10:33:05
430
18.4150
XAMS
BKN-83402834000031147-236820171013
13-Oct-2017 10:34:29
645
18.4100
XAMS
BKN-83402834000031134-237620171013
13-Oct-2017 10:47:02
175
18.4250
XAMS
BKN-83602836000033077-252320171013
13-Oct-2017 10:47:02
126
18.4250
XAMS
BKN-83602836000033077-252120171013
13-Oct-2017 10:47:02
199
18.4250
XAMS
BKN-83602836000033077-252220171013
13-Oct-2017 10:49:00
159
18.4200
XAMS
BKN-83602836000033302-254020171013
13-Oct-2017 10:49:00
100
18.4200
XAMS
BKN-83602836000033302-253720171013
13-Oct-2017 10:49:00
18
18.4200
XAMS
BKN-83602836000033302-254120171013
13-Oct-2017 10:49:00
102
18.4200
XAMS
BKN-83602836000033302-253820171013
13-Oct-2017 10:49:00
121
18.4200
XAMS
BKN-83602836000033302-253920171013
13-Oct-2017 10:57:02
111
18.4250
XAMS
BKN-83602836000034272-262220171013
13-Oct-2017 10:57:02
400
18.4250
XAMS
BKN-83602836000034272-262320171013
13-Oct-2017 10:57:02
13
18.4250
XAMS
BKN-83602836000034272-262420171013
13-Oct-2017 11:02:36
57
18.4250
XAMS
BKN-83402834000034853-268420171013
13-Oct-2017 11:02:36
94
18.4250
XAMS
BKN-83402834000034853-268520171013
13-Oct-2017 11:02:36
306
18.4250
XAMS
BKN-83402834000034853-268620171013
13-Oct-2017 11:07:56
550
18.4200
XAMS
BKN-83402834000035475-271420171013
13-Oct-2017 11:13:43
550
18.4150
XAMS
BKN-83402834000036049-275920171013
13-Oct-2017 11:20:26
109
18.4200
XAMS
BKN-83602836000036837-278720171013
13-Oct-2017 11:20:26
98
18.4200
XAMS
BKN-83602836000036837-278620171013
13-Oct-2017 11:20:26
59
18.4200
XAMS
BKN-83602836000036837-278920171013
13-Oct-2017 11:20:26
127
18.4200
XAMS
BKN-83602836000036837-279020171013
13-Oct-2017 11:20:26
98
18.4200
XAMS
BKN-83602836000036837-278820171013
13-Oct-2017 11:20:26
9
18.4200
XAMS
BKN-83602836000036837-279120171013
13-Oct-2017 11:26:08
80
18.4200
XAMS
BKN-83602836000037447-281320171013
13-Oct-2017 11:26:08
147
18.4200
XAMS
BKN-83602836000037447-281420171013
13-Oct-2017 11:26:08
121
18.4200
XAMS
BKN-83602836000037447-281520171013
13-Oct-2017 11:30:03
554
18.4150
XAMS
BKN-83602836000037420-282220171013
13-Oct-2017 11:34:19
650
18.4050
XAMS
BKN-83402834000037929-287020171013
13-Oct-2017 11:43:08
70
18.4000
XAMS
BKN-83602836000039533-291720171013
13-Oct-2017 11:43:08
114
18.4000
XAMS
BKN-83602836000039533-291820171013
13-Oct-2017 11:43:08
200
18.4000
XAMS
BKN-83602836000039533-291920171013
13-Oct-2017 11:43:08
62
18.4000
XAMS
BKN-83602836000039533-292020171013
13-Oct-2017 11:48:23
144
18.4050
XAMS
BKN-83602836000040441-298320171013
13-Oct-2017 11:49:03
289
18.4100
XAMS
BKN-83402834000040505-299020171013
13-Oct-2017 11:49:03
127
18.4100
XAMS
BKN-83402834000040505-298920171013
13-Oct-2017 11:49:03
84
18.4100
XAMS
BKN-83402834000040505-298820171013
13-Oct-2017 11:54:55
200
18.4050
XAMS
BKN-83402834000041308-299620171013
13-Oct-2017 11:54:55
72
18.4050
XAMS
BKN-83402834000041308-299820171013
13-Oct-2017 11:54:55
108
18.4050
XAMS
BKN-83402834000041308-299720171013
13-Oct-2017 11:54:55
121
18.4050
XAMS
BKN-83402834000041308-299920171013
13-Oct-2017 12:00:38
547
18.4000
XAMS
BKN-83402834000041865-302020171013
13-Oct-2017 12:06:26
163
18.3950
XAMS
BKN-83602836000042434-304720171013
13-Oct-2017 12:06:26
432
18.3950
XAMS
BKN-83602836000042434-304620171013
13-Oct-2017 12:11:20
500
18.3850
XAMS
BKN-83602836000042066-310320171013
13-Oct-2017 12:25:08
203
18.3950
XAMS
BKN-83602836000044278-314320171013
13-Oct-2017 12:25:08
82
18.3950
XAMS
BKN-83602836000044278-314420171013
13-Oct-2017 12:25:23
302
18.3950
XAMS
BKN-83602836000044309-314720171013
13-Oct-2017 12:25:23
198
18.3950
XAMS
BKN-83602836000044309-314620171013
13-Oct-2017 12:26:05
500
18.3900
XAMS
BKN-83402834000044020-315620171013
13-Oct-2017 12:29:33
649
18.3850
XAMS
BKN-83402834000044467-315920171013
13-Oct-2017 12:29:33
51
18.3850
XAMS
BKN-83402834000044467-316020171013
13-Oct-2017 12:29:58
550
18.3750
XAMS
BKN-83602836000044676-318320171013
13-Oct-2017 12:42:01
400
18.3700
XAMS
BKN-83402834000046835-330120171013
13-Oct-2017 12:42:01
138
18.3700
XAMS
BKN-83402834000046835-330220171013
13-Oct-2017 12:42:21
539
18.3650
XAMS
BKN-83402834000046169-330520171013
13-Oct-2017 12:46:29
502
18.3500
XAMS
BKN-83402834000047359-331920171013
13-Oct-2017 13:00:07
400
18.3800
XAMS
BKN-83602836000049734-343820171013
13-Oct-2017 13:00:07
100
18.3800
XAMS
BKN-83602836000049734-343720171013
13-Oct-2017 13:00:07
121
18.3800
XAMS
BKN-83602836000049734-343920171013
13-Oct-2017 13:05:51
100
18.3850
XAMS
BKN-83402834000050376-345620171013
13-Oct-2017 13:05:51
47
18.3850
XAMS
BKN-83402834000050376-345820171013
13-Oct-2017 13:05:51
353
18.3850
XAMS
BKN-83402834000050376-345720171013
13-Oct-2017 13:07:56
400
18.3750
XAMS
BKN-83402834000050642-348420171013
13-Oct-2017 13:07:56
100
18.3750
XAMS
BKN-83402834000050642-348520171013
13-Oct-2017 13:08:43
100
18.3750
XAMS
BKN-83602836000050855-348720171013
13-Oct-2017 13:08:43
73
18.3750
XAMS
BKN-83602836000050855-348820171013
13-Oct-2017 13:08:43
58
18.3750
XAMS
BKN-83602836000050855-348920171013
13-Oct-2017 13:08:43
300
18.3750
XAMS
BKN-83602836000050855-348620171013
13-Oct-2017 13:08:43
69
18.3750
XAMS
BKN-83602836000050855-349020171013
13-Oct-2017 13:11:05
234
18.3700
XAMS
BKN-83602836000050594-353020171013
13-Oct-2017 13:11:05
416
18.3700
XAMS
BKN-83602836000050594-353120171013
13-Oct-2017 13:12:20
239
18.3750
XAMS
BKN-83402834000051221-357320171013
13-Oct-2017 13:12:20
206
18.3750
XAMS
BKN-83402834000051221-357520171013
13-Oct-2017 13:12:20
156
18.3750
XAMS
BKN-83402834000051221-357420171013
13-Oct-2017 13:18:43
329
18.3700
XAMS
BKN-83402834000052167-367020171013
13-Oct-2017 13:18:43
60
18.3700
XAMS
BKN-83402834000052167-367120171013
13-Oct-2017 13:18:43
23
18.3700
XAMS
BKN-83402834000052167-366920171013
13-Oct-2017 13:19:04
541
18.3650
XAMS
BKN-83602836000052215-368020171013
13-Oct-2017 13:27:06
144
18.3700
XAMS
BKN-83602836000053536-371320171013
13-Oct-2017 13:27:06
356
18.3700
XAMS
BKN-83602836000053536-371420171013
13-Oct-2017 13:29:30
12
18.3750
XAMS
BKN-83402834000053866-373220171013
13-Oct-2017 13:29:30
299
18.3750
XAMS
BKN-83402834000053866-373320171013
13-Oct-2017 13:29:30
9
18.3750
XAMS
BKN-83402834000053866-373420171013
13-Oct-2017 13:29:30
196
18.3750
XAMS
BKN-83402834000053866-373120171013
13-Oct-2017 13:30:30
104
18.3750
XAMS
BKN-83602836000054193-373820171013
13-Oct-2017 13:30:30
67
18.3750
XAMS
BKN-83602836000054193-374120171013
13-Oct-2017 13:30:30
100
18.3750
XAMS
BKN-83602836000054193-374020171013
13-Oct-2017 13:30:30
64
18.3750
XAMS
BKN-83602836000054193-374320171013
13-Oct-2017 13:30:30
39
18.3750
XAMS
BKN-83602836000054193-374420171013
13-Oct-2017 13:30:30
112
18.3750
XAMS
BKN-83602836000054193-373920171013
13-Oct-2017 13:30:30
61
18.3750
XAMS
BKN-83602836000054193-374220171013
13-Oct-2017 13:32:03
171
18.3750
XAMS
BKN-83602836000054507-376720171013
13-Oct-2017 13:32:03
61
18.3750
XAMS
BKN-83602836000054507-376620171013
13-Oct-2017 13:32:03
268
18.3750
XAMS
BKN-83602836000054507-376820171013
13-Oct-2017 13:37:41
144
18.3750
XAMS
BKN-83402834000055462-386420171013
13-Oct-2017 13:37:41
199
18.3750
XAMS
BKN-83402834000055462-386620171013
13-Oct-2017 13:37:41
13
18.3750
XAMS
BKN-83402834000055462-386520171013
13-Oct-2017 13:37:41
42
18.3750
XAMS
BKN-83402834000055462-386320171013
13-Oct-2017 13:38:43
144
18.3750
XAMS
BKN-83602836000055766-387020171013
13-Oct-2017 13:38:43
83
18.3750
XAMS
BKN-83602836000055766-387120171013
13-Oct-2017 13:38:43
49
18.3750
XAMS
BKN-83602836000055766-386920171013
13-Oct-2017 13:47:03
261
18.4100
XAMS
BKN-83602836000057464-399720171013
13-Oct-2017 13:47:03
240
18.4100
XAMS
BKN-83602836000057464-399820171013
13-Oct-2017 13:49:01
176
18.4000
XAMS
BKN-83402834000057773-403920171013
13-Oct-2017 13:49:01
83
18.4000
XAMS
BKN-83402834000057773-404020171013
13-Oct-2017 13:49:01
140
18.4000
XAMS
BKN-83402834000057773-404220171013
13-Oct-2017 13:49:01
102
18.4000
XAMS
BKN-83402834000057773-404120171013
13-Oct-2017 13:50:23
119
18.4050
XAMS
BKN-83402834000058121-406420171013
13-Oct-2017 13:50:23
90
18.4050
XAMS
BKN-83402834000058121-406520171013
13-Oct-2017 13:50:23
89
18.4050
XAMS
BKN-83402834000058121-406620171013
13-Oct-2017 13:53:29
61
18.4100
XAMS
BKN-83402834000058768-411220171013
13-Oct-2017 13:53:29
89
18.4100
XAMS
BKN-83402834000058768-411320171013
13-Oct-2017 13:53:29
351
18.4100
XAMS
BKN-83402834000058768-411420171013
13-Oct-2017 13:56:06
216
18.4200
XAMS
BKN-83402834000059314-413220171013
13-Oct-2017 13:56:06
285
18.4200
XAMS
BKN-83402834000059314-413120171013
13-Oct-2017 13:59:08
100
18.4100
XAMS
BKN-83402834000059973-416120171013
13-Oct-2017 13:59:08
230
18.4100
XAMS
BKN-83402834000059973-416020171013
13-Oct-2017 13:59:08
171
18.4100
XAMS
BKN-83402834000059973-416220171013
13-Oct-2017 14:00:23
28
18.4100
XAMS
BKN-83402834000060338-417220171013
13-Oct-2017 14:00:23
315
18.4100
XAMS
BKN-83402834000060338-416920171013
13-Oct-2017 14:00:23
70
18.4100
XAMS
BKN-83402834000060338-417020171013
13-Oct-2017 14:00:23
87
18.4100
XAMS
BKN-83402834000060338-417120171013
13-Oct-2017 14:00:43
245
18.4050
XAMS
BKN-83402834000059867-417620171013
13-Oct-2017 14:00:43
405
18.4050
XAMS
BKN-83402834000059867-417720171013
13-Oct-2017 14:06:07
67
18.4050
XAMS
BKN-83402834000061171-420820171013
13-Oct-2017 14:06:07
434
18.4050
XAMS
BKN-83402834000061171-420720171013
13-Oct-2017 14:06:07
125
18.4050
XAMS
BKN-83402834000061937-421120171013
13-Oct-2017 14:06:38
550
18.4000
XAMS
BKN-83402834000062001-422520171013
13-Oct-2017 14:11:41
150
18.4100
XAMS
BKN-83402834000063583-428220171013
13-Oct-2017 14:11:41
94
18.4100
XAMS
BKN-83402834000063583-428420171013
13-Oct-2017 14:11:41
272
18.4100
XAMS
BKN-83402834000063583-428320171013
13-Oct-2017 14:12:08
13
18.4100
XAMS
BKN-83602836000063822-429120171013
13-Oct-2017 14:12:08
70
18.4100
XAMS
BKN-83602836000063822-428920171013
13-Oct-2017 14:12:08
84
18.4100
XAMS
BKN-83602836000063822-429020171013
13-Oct-2017 14:12:08
333
18.4100
XAMS
BKN-83602836000063822-428820171013
13-Oct-2017 14:17:41
218
18.4200
XAMS
BKN-83602836000065291-435720171013
13-Oct-2017 14:17:41
282
18.4200
XAMS
BKN-83602836000065291-435620171013
13-Oct-2017 14:19:33
250
18.4200
XAMS
BKN-83402834000065569-436920171013
13-Oct-2017 14:19:33
150
18.4200
XAMS
BKN-83402834000065569-436820171013
13-Oct-2017 14:19:33
101
18.4200
XAMS
BKN-83402834000065569-437020171013
13-Oct-2017 14:20:23
100
18.4250
XAMS
BKN-83402834000065739-437720171013
13-Oct-2017 14:20:23
432
18.4250
XAMS
BKN-83402834000065739-437820171013
13-Oct-2017 14:25:55
101
18.4450
XAMS
BKN-83402834000067047-455420171013
13-Oct-2017 14:25:55
210
18.4450
XAMS
BKN-83402834000067047-455520171013
13-Oct-2017 14:25:55
190
18.4450
XAMS
BKN-83402834000067047-455620171013
13-Oct-2017 14:27:03
100
18.4450
XAMS
BKN-83602836000067472-456920171013
13-Oct-2017 14:27:03
84
18.4450
XAMS
BKN-83602836000067472-457020171013
13-Oct-2017 14:27:03
272
18.4450
XAMS
BKN-83602836000067472-457220171013
13-Oct-2017 14:27:03
91
18.4450
XAMS
BKN-83602836000067472-457120171013
13-Oct-2017 14:28:49
500
18.4400
XAMS
BKN-83602836000067825-459420171013
13-Oct-2017 14:34:18
506
18.4300
XAMS
BKN-83602836000068537-465720171013
13-Oct-2017 14:35:57
110
18.4400
XAMS
BKN-83402834000069423-469020171013
13-Oct-2017 14:35:57
105
18.4400
XAMS
BKN-83402834000069423-469120171013
13-Oct-2017 14:35:57
225
18.4400
XAMS
BKN-83402834000069423-468820171013
13-Oct-2017 14:35:57
100
18.4400
XAMS
BKN-83402834000069423-468920171013
13-Oct-2017 14:35:57
5
18.4400
XAMS
BKN-83402834000069423-469220171013
13-Oct-2017 14:42:37
276
18.4500
XAMS
BKN-83402834000071223-472320171013
13-Oct-2017 14:44:03
226
18.4500
XAMS
BKN-83602836000071708-472620171013
13-Oct-2017 14:44:03
7
18.4500
XAMS
BKN-83602836000071708-472720171013
13-Oct-2017 14:44:03
300
18.4500
XAMS
BKN-83602836000071708-472520171013
13-Oct-2017 14:44:03
17
18.4500
XAMS
BKN-83602836000071708-472820171013
13-Oct-2017 14:47:07
444
18.4550
XAMS
BKN-83602836000072429-474620171013
13-Oct-2017 14:49:10
387
18.4650
XAMS
BKN-83602836000073015-476120171013
13-Oct-2017 14:49:10
114
18.4650
XAMS
BKN-83602836000073015-476220171013
13-Oct-2017 14:50:43
513
18.4450
XAMS
BKN-83402834000073172-479720171013
13-Oct-2017 14:52:06
201
18.4450
XAMS
BKN-83402834000073580-480720171013
13-Oct-2017 14:52:06
300
18.4450
XAMS
BKN-83402834000073580-480620171013
13-Oct-2017 14:53:43
95
18.4600
XAMS
BKN-83602836000074115-483020171013
13-Oct-2017 14:53:43
325
18.4600
XAMS
BKN-83602836000074115-483220171013
13-Oct-2017 14:53:43
80
18.4600
XAMS
BKN-83602836000074115-483120171013
13-Oct-2017 15:00:01
515
18.4800
XAMS
BKN-83402834000075857-489920171013
13-Oct-2017 15:00:20
501
18.4750
XAMS
BKN-83602836000075812-490620171013
13-Oct-2017 15:00:31
300
18.4750
XAMS
BKN-83402834000076106-491520171013
13-Oct-2017 15:00:31
301
18.4750
XAMS
BKN-83402834000076106-491620171013
13-Oct-2017 15:02:54
514
18.4550
XAMS
BKN-83602836000076627-496020171013
13-Oct-2017 15:04:06
500
18.4650
XAMS
BKN-83602836000077226-498320171013
13-Oct-2017 15:08:42
141
18.4500
XAMS
BKN-83402834000078613-502820171013
13-Oct-2017 15:08:42
210
18.4500
XAMS
BKN-83402834000078613-502720171013
13-Oct-2017 15:08:42
150
18.4500
XAMS
BKN-83402834000078613-502620171013
13-Oct-2017 15:08:43
234
18.4500
XAMS
BKN-83602836000078717-502920171013
13-Oct-2017 15:08:43
100
18.4500
XAMS
BKN-83602836000078717-503020171013
13-Oct-2017 15:08:43
207
18.4500
XAMS
BKN-83602836000078717-503120171013
13-Oct-2017 15:13:15
144
18.4500
XAMS
BKN-83602836000080118-505020171013
13-Oct-2017 15:13:15
400
18.4500
XAMS
BKN-83602836000080118-504920171013
13-Oct-2017 15:14:34
500
18.4600
XAMS
BKN-83602836000080627-506220171013
13-Oct-2017 15:15:36
72
18.4600
XAMS
BKN-83402834000080935-510420171013
13-Oct-2017 15:15:36
300
18.4600
XAMS
BKN-83402834000080935-510220171013
13-Oct-2017 15:15:36
128
18.4600
XAMS
BKN-83402834000080935-510320171013
13-Oct-2017 15:20:09
400
18.4700
XAMS
BKN-83402834000082495-516420171013
13-Oct-2017 15:22:29
600
18.4600
XAMS
BKN-83402834000083104-518520171013
13-Oct-2017 15:23:43
294
18.4600
XAMS
BKN-83602836000083726-518820171013

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