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

RelxAnnouncement

04/12/2017 17:35

RNS Number : 3505Y
RELX PLC
04 December 2017
4 December 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 52,800 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1725.3965 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 82,512,394ordinary shares in treasury, and has 1,063,598,505 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 23,097,107 shares.
RELX NV announces that today it purchased through J.P. Morgan Securities plc 47,000 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 19.3194 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 74,540,500 ordinary shares in treasury, and has 947,314,219 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 21,336,122 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:  
4 December 2017
Number of ordinary shares purchased:
52,800
Volume weighted average price paid per share (p):
1725.3965
Disaggregated information
Transaction Date and Time
Volume
Price
Platform Code
Transaction reference number
04-Dec-2017 09:13:56
433
1733.0000
XLON
84403844000027770-E0XqcgoRXP7z20171204
04-Dec-2017 09:15:06
67
1733.0000
XLON
84403844000028119-E0XqcgoRXPpF20171204
04-Dec-2017 09:15:06
327
1733.0000
XLON
84403844000028119-E0XqcgoRXPpH20171204
04-Dec-2017 09:17:21
394
1731.0000
XLON
84203842000028421-E0XqcgoRXRb720171204
04-Dec-2017 09:18:35
394
1731.0000
XLON
84403844000029163-E0XqcgoRXSQ220171204
04-Dec-2017 09:22:40
395
1730.0000
XLON
84403844000030306-E0XqcgoRXV0E20171204
04-Dec-2017 09:25:07
401
1728.0000
XLON
84403844000030967-E0XqcgoRXX2j20171204
04-Dec-2017 09:30:00
395
1729.0000
XLON
84203842000031864-E0XqcgoRXZmP20171204
04-Dec-2017 09:34:04
395
1729.0000
XLON
84403844000033562-E0XqcgoRXc2f20171204
04-Dec-2017 09:35:03
394
1729.0000
XLON
84203842000033581-E0XqcgoRXcgW20171204
04-Dec-2017 09:38:23
427
1729.0000
XLON
84203842000034375-E0XqcgoRXeVx20171204
04-Dec-2017 09:49:26
425
1730.0000
XLON
84403844000037947-E0XqcgoRXk2a20171204
04-Dec-2017 09:49:26
8
1730.0000
XLON
84403844000037947-E0XqcgoRXk2c20171204
04-Dec-2017 09:51:43
146
1730.0000
XLON
84203842000038021-E0XqcgoRXl7P20171204
04-Dec-2017 09:51:43
256
1730.0000
XLON
84203842000038021-E0XqcgoRXl7N20171204
04-Dec-2017 09:55:03
512
1730.0000
XLON
84203842000038657-E0XqcgoRXmwT20171204
04-Dec-2017 09:56:46
340
1730.0000
XLON
84403844000039452-E0XqcgoRXnoo20171204
04-Dec-2017 09:56:46
133
1730.0000
XLON
84403844000039452-E0XqcgoRXnom20171204
04-Dec-2017 09:58:47
398
1729.0000
XLON
84403844000039749-E0XqcgoRXoh520171204
04-Dec-2017 10:08:05
46
1730.0000
XLON
84203842000041063-E0XqcgoRXsju20171204
04-Dec-2017 10:09:03
395
1731.0000
XLON
84203842000041219-E0XqcgoRXtKz20171204
04-Dec-2017 10:19:27
434
1733.0000
XLON
84203842000043118-E0XqcgoRXyOP20171204
04-Dec-2017 10:20:04
420
1733.0000
XLON
84403844000043854-E0XqcgoRXymo20171204
04-Dec-2017 10:21:44
251
1733.0000
XLON
84403844000044130-E0XqcgoRXzXm20171204
04-Dec-2017 10:21:44
106
1733.0000
XLON
84403844000044130-E0XqcgoRXzXk20171204
04-Dec-2017 10:23:24
400
1733.0000
XLON
84203842000043957-E0XqcgoRY0Ga20171204
04-Dec-2017 10:25:04
113
1733.0000
XLON
84203842000044285-E0XqcgoRY0uT20171204
04-Dec-2017 10:25:04
281
1733.0000
XLON
84203842000044285-E0XqcgoRY0uR20171204
04-Dec-2017 10:33:03
407
1732.0000
XLON
84403844000046185-E0XqcgoRY4Kq20171204
04-Dec-2017 10:33:24
394
1732.0000
XLON
84403844000046255-E0XqcgoRY4TL20171204
04-Dec-2017 10:43:19
302
1733.0000
XLON
84403844000047587-E0XqcgoRY8Yw20171204
04-Dec-2017 10:43:19
92
1733.0000
XLON
84403844000047587-E0XqcgoRY8Yu20171204
04-Dec-2017 10:43:27
473
1733.0000
XLON
84403844000047891-E0XqcgoRY8cI20171204
04-Dec-2017 10:52:42
473
1732.0000
XLON
84403844000049772-E0XqcgoRYCFl20171204
04-Dec-2017 10:53:25
219
1732.0000
XLON
84403844000049906-E0XqcgoRYCcL20171204
04-Dec-2017 10:56:04
537
1730.0000
XLON
84403844000050225-E0XqcgoRYEHe20171204
04-Dec-2017 11:08:45
433
1732.0000
XLON
84403844000052793-E0XqcgoRYKPV20171204
04-Dec-2017 11:10:05
395
1732.0000
XLON
84203842000053181-E0XqcgoRYLJO20171204
04-Dec-2017 11:11:29
418
1731.0000
XLON
84203842000051654-E0XqcgoRYLmK20171204
04-Dec-2017 11:16:05
397
1730.0000
XLON
84403844000053567-E0XqcgoRYNhh20171204
04-Dec-2017 11:18:19
417
1725.0000
XLON
84203842000055957-E0XqcgoRYSDZ20171204
04-Dec-2017 11:26:02
402
1723.0000
XLON
84203842000057269-E0XqcgoRYYW320171204
04-Dec-2017 11:34:03
86
1724.0000
XLON
84203842000059748-E0XqcgoRYdlX20171204
04-Dec-2017 11:34:03
251
1724.0000
XLON
84203842000059748-E0XqcgoRYdlZ20171204
04-Dec-2017 11:34:03
175
1724.0000
XLON
84203842000059748-E0XqcgoRYdlb20171204
04-Dec-2017 11:35:10
433
1724.0000
XLON
84203842000059858-E0XqcgoRYeIP20171204
04-Dec-2017 11:40:11
397
1722.0000
XLON
84203842000060095-E0XqcgoRYhGN20171204
04-Dec-2017 11:48:26
270
1723.0000
XLON
84203842000062008-E0XqcgoRYlM120171204
04-Dec-2017 11:50:26
433
1722.0000
XLON
84203842000062444-E0XqcgoRYmD320171204
04-Dec-2017 11:54:09
37
1723.0000
XLON
84403844000063180-E0XqcgoRYnhN20171204
04-Dec-2017 11:54:09
116
1723.0000
XLON
84403844000063180-E0XqcgoRYnhL20171204
04-Dec-2017 11:54:09
86
1723.0000
XLON
84403844000063180-E0XqcgoRYnhP20171204
04-Dec-2017 11:54:09
155
1723.0000
XLON
84403844000063180-E0XqcgoRYnhR20171204
04-Dec-2017 12:03:29
31
1723.0000
XLON
84403844000065240-E0XqcgoRYu3U20171204
04-Dec-2017 12:03:29
402
1723.0000
XLON
84403844000065240-E0XqcgoRYu3S20171204
04-Dec-2017 12:03:50
433
1722.0000
XLON
84403844000065268-E0XqcgoRYuOa20171204
04-Dec-2017 12:10:34
512
1721.0000
XLON
84403844000066516-E0XqcgoRZ0Al20171204
04-Dec-2017 12:14:35
433
1720.0000
XLON
84403844000065339-E0XqcgoRZ2eL20171204
04-Dec-2017 12:14:35
372
1720.0000
XLON
84203842000067122-E0XqcgoRZ2eT20171204
04-Dec-2017 12:32:28
568
1722.0000
XLON
84203842000070979-E0XqcgoRZCpT20171204
04-Dec-2017 12:35:09
416
1722.0000
XLON
84203842000071567-E0XqcgoRZF5620171204
04-Dec-2017 12:39:02
394
1721.0000
XLON
84203842000071788-E0XqcgoRZGYw20171204
04-Dec-2017 12:40:28
399
1722.0000
XLON
84403844000072119-E0XqcgoRZHJn20171204
04-Dec-2017 12:47:22
411
1723.0000
XLON
84403844000073767-E0XqcgoRZLDb20171204
04-Dec-2017 12:48:46
475
1723.0000
XLON
84403844000074746-E0XqcgoRZLqy20171204
04-Dec-2017 13:03:08
395
1725.0000
XLON
84403844000078162-E0XqcgoRZU0g20171204
04-Dec-2017 13:03:41
605
1725.0000
XLON
84203842000078212-E0XqcgoRZVGs20171204
04-Dec-2017 13:03:41
102
1725.0000
XLON
84203842000078212-E0XqcgoRZVGq20171204
04-Dec-2017 13:05:46
433
1725.0000
XLON
84203842000078555-E0XqcgoRZWkh20171204
04-Dec-2017 13:06:46
86
1725.0000
XLON
84403844000079399-E0XqcgoRZXWe20171204
04-Dec-2017 13:06:46
135
1725.0000
XLON
84403844000079399-E0XqcgoRZXWc20171204
04-Dec-2017 13:08:26
75
1725.0000
XLON
84203842000079758-E0XqcgoRZYNl20171204
04-Dec-2017 13:08:26
86
1725.0000
XLON
84203842000079758-E0XqcgoRZYNj20171204
04-Dec-2017 13:08:26
250
1725.0000
XLON
84203842000079758-E0XqcgoRZYNh20171204
04-Dec-2017 13:18:21
395
1725.0000
XLON
84403844000083341-E0XqcgoRZeOf20171204
04-Dec-2017 13:18:29
86
1725.0000
XLON
84203842000082708-E0XqcgoRZeTI20171204
04-Dec-2017 13:18:30
293
1725.0000
XLON
84203842000082708-E0XqcgoRZeTK20171204
04-Dec-2017 13:20:11
59
1725.0000
XLON
84203842000083032-E0XqcgoRZfK520171204
04-Dec-2017 13:20:11
250
1725.0000
XLON
84203842000083032-E0XqcgoRZfK320171204
04-Dec-2017 13:20:11
86
1725.0000
XLON
84203842000083032-E0XqcgoRZfK120171204
04-Dec-2017 13:29:25
138
1726.0000
XLON
84203842000084680-E0XqcgoRZjvg20171204
04-Dec-2017 13:34:36
418
1726.0000
XLON
84403844000086319-E0XqcgoRZmri20171204
04-Dec-2017 13:39:04
394
1726.0000
XLON
84403844000087143-E0XqcgoRZpiV20171204
04-Dec-2017 13:46:29
433
1725.0000
XLON
84203842000088558-E0XqcgoRZsUX20171204
04-Dec-2017 13:49:11
660
1724.0000
XLON
84203842000089359-E0XqcgoRZttX20171204
04-Dec-2017 13:50:10
552
1724.0000
XLON
84403844000092064-E0XqcgoRZuPa20171204
04-Dec-2017 13:51:57
433
1724.0000
XLON
84403844000092748-E0XqcgoRZvEb20171204
04-Dec-2017 13:55:30
311
1725.0000
XLON
84403844000094215-E0XqcgoRZwyv20171204
04-Dec-2017 13:55:30
84
1725.0000
XLON
84403844000094215-E0XqcgoRZwyh20171204
04-Dec-2017 13:56:52
431
1725.0000
XLON
84403844000094918-E0XqcgoRZxez20171204
04-Dec-2017 14:00:19
422
1725.0000
XLON
84403844000096231-E0XqcgoRa0jz20171204
04-Dec-2017 14:03:29
100
1726.0000
XLON
84403844000097273-E0XqcgoRa2dP20171204
04-Dec-2017 14:07:20
395
1727.0000
XLON
84203842000097123-E0XqcgoRa4rV20171204
04-Dec-2017 14:09:28
399
1728.0000
XLON
84403844000099169-E0XqcgoRa6Ax20171204
04-Dec-2017 14:10:37
162
1728.0000
XLON
84203842000098519-E0XqcgoRa6wy20171204
04-Dec-2017 14:10:37
242
1728.0000
XLON
84203842000098519-E0XqcgoRa6ww20171204
04-Dec-2017 14:13:26
427
1727.0000
XLON
84403844000100433-E0XqcgoRa99p20171204
04-Dec-2017 14:17:19
226
1727.0000
XLON
84403844000101481-E0XqcgoRaBC520171204
04-Dec-2017 14:17:19
181
1727.0000
XLON
84403844000101481-E0XqcgoRaBC320171204
04-Dec-2017 14:20:59
427
1726.0000
XLON
84403844000102454-E0XqcgoRaCqd20171204
04-Dec-2017 14:25:34
424
1726.0000
XLON
84403844000104197-E0XqcgoRaFFk20171204
04-Dec-2017 14:32:05
473
1728.0000
XLON
84403844000106151-E0XqcgoRaKA020171204
04-Dec-2017 14:33:35
433
1728.0000
XLON
84403844000106753-E0XqcgoRaLMB20171204
04-Dec-2017 14:35:06
333
1728.0000
XLON
84203842000106307-E0XqcgoRaNBq20171204
04-Dec-2017 14:35:06
100
1728.0000
XLON
84203842000106307-E0XqcgoRaNBo20171204
04-Dec-2017 14:36:46
86
1728.0000
XLON
84203842000106738-E0XqcgoRaOwL20171204
04-Dec-2017 14:36:46
211
1728.0000
XLON
84203842000106738-E0XqcgoRaOwP20171204
04-Dec-2017 14:36:46
100
1728.0000
XLON
84203842000106738-E0XqcgoRaOwN20171204
04-Dec-2017 14:42:30
415
1727.0000
XLON
84203842000107783-E0XqcgoRaU9k20171204
04-Dec-2017 14:45:02
433
1727.0000
XLON
84403844000110740-E0XqcgoRaWYK20171204
04-Dec-2017 14:46:12
355
1726.0000
XLON
84203842000109860-E0XqcgoRaXlm20171204
04-Dec-2017 14:46:12
44
1726.0000
XLON
84203842000109860-E0XqcgoRaXlk20171204
04-Dec-2017 14:48:26
436
1724.0000
XLON
84403844000112511-E0XqcgoRaaMP20171204
04-Dec-2017 14:50:38
408
1724.0000
XLON
84203842000112193-E0XqcgoRac0Q20171204
04-Dec-2017 14:55:09
424
1723.0000
XLON
84203842000113130-E0XqcgoRaf7K20171204
04-Dec-2017 14:57:35
406
1723.0000
XLON
84203842000114145-E0XqcgoRahm020171204
04-Dec-2017 15:02:06
425
1723.0000
XLON
84403844000116650-E0XqcgoRalM220171204
04-Dec-2017 15:05:25
394
1723.0000
XLON
84403844000117092-E0XqcgoRanb320171204
04-Dec-2017 15:08:15
180
1722.0000
XLON
84203842000117452-E0XqcgoRaqOB20171204
04-Dec-2017 15:08:15
293
1722.0000
XLON
84203842000117452-E0XqcgoRaqOD20171204
04-Dec-2017 15:08:26
384
1722.0000
XLON
84203842000117541-E0XqcgoRaqaV20171204
04-Dec-2017 15:08:26
152
1722.0000
XLON
84203842000117541-E0XqcgoRaqaT20171204
04-Dec-2017 15:10:06
406
1723.0000
XLON
84203842000118149-E0XqcgoRasGO20171204
04-Dec-2017 15:17:54
429
1724.0000
XLON
84203842000120706-E0XqcgoRaz9a20171204
04-Dec-2017 15:18:53
101
1724.0000
XLON
84403844000121850-E0XqcgoRb04j20171204
04-Dec-2017 15:20:36
198
1725.0000
XLON
84203842000121605-E0XqcgoRb2AY20171204
04-Dec-2017 15:20:36
224
1725.0000
XLON
84203842000121605-E0XqcgoRb2AW20171204
04-Dec-2017 15:21:50
41
1725.0000
XLON
84403844000123024-E0XqcgoRb3KC20171204
04-Dec-2017 15:21:50
379
1725.0000
XLON
84403844000123024-E0XqcgoRb3KE20171204
04-Dec-2017 15:23:32
332
1725.0000
XLON
84203842000122640-E0XqcgoRb4g020171204
04-Dec-2017 15:23:32
259
1725.0000
XLON
84203842000122640-E0XqcgoRb4g220171204
04-Dec-2017 15:25:06
422
1726.0000
XLON
84403844000124124-E0XqcgoRb5uZ20171204
04-Dec-2017 15:27:15
424
1725.0000
XLON
84403844000124613-E0XqcgoRb7PX20171204
04-Dec-2017 15:30:59
400
1724.0000
XLON
84403844000125882-E0XqcgoRbAeJ20171204
04-Dec-2017 15:31:55
395
1724.0000
XLON
84403844000126686-E0XqcgoRbBrJ20171204
04-Dec-2017 15:33:26
403
1724.0000
XLON
84203842000126084-E0XqcgoRbDDO20171204
04-Dec-2017 15:35:10
2
1724.0000
XLON
84203842000126766-E0XqcgoRbF4720171204
04-Dec-2017 15:35:10
400
1724.0000
XLON
84203842000126766-E0XqcgoRbF4020171204
04-Dec-2017 15:39:20
394
1723.0000
XLON
84203842000128087-E0XqcgoRbIDx20171204
04-Dec-2017 15:40:06
412
1723.0000
XLON
84403844000129557-E0XqcgoRbIuP20171204
04-Dec-2017 15:41:46
394
1723.0000
XLON
84403844000130045-E0XqcgoRbKGL20171204
04-Dec-2017 15:45:09
433
1719.0000
XLON
84403844000131251-E0XqcgoRbNtn20171204
04-Dec-2017 15:46:47
86
1719.0000
XLON
84403844000132039-E0XqcgoRbQFS20171204
04-Dec-2017 15:46:47
347
1719.0000
XLON
84403844000132039-E0XqcgoRbQFU20171204
04-Dec-2017 15:48:31
51
1718.0000
XLON
84403844000132756-E0XqcgoRbS4O20171204
04-Dec-2017 15:48:31
355
1718.0000
XLON
84403844000132756-E0XqcgoRbS4Q20171204
04-Dec-2017 15:51:09
403
1717.0000
XLON
84203842000132231-E0XqcgoRbUxq20171204
04-Dec-2017 15:55:06
396
1718.0000
XLON
84203842000135688-E0XqcgoRbiLk20171204
04-Dec-2017 15:58:52
433
1720.0000
XLON
84403844000139017-E0XqcgoRbonM20171204
04-Dec-2017 16:02:31
78
1721.0000
XLON
84203842000139307-E0XqcgoRbstH20171204
04-Dec-2017 16:02:31
257
1721.0000
XLON
84203842000139307-E0XqcgoRbstJ20171204
04-Dec-2017 16:05:06
231
1722.0000
XLON
84203842000140756-E0XqcgoRbwXI20171204
04-Dec-2017 16:05:06
170
1722.0000
XLON
84203842000140756-E0XqcgoRbwXG20171204
04-Dec-2017 16:06:47
102
1721.0000
XLON
84403844000143135-E0XqcgoRbyAJ20171204
04-Dec-2017 16:06:47
327
1721.0000
XLON
84403844000143135-E0XqcgoRbyAH20171204
04-Dec-2017 16:08:45
183
1721.0000
XLON
84403844000144194-E0XqcgoRc0AX20171204
04-Dec-2017 16:08:45
72
1721.0000
XLON
84403844000144194-E0XqcgoRc0AT20171204
04-Dec-2017 16:08:45
257
1721.0000
XLON
84403844000144194-E0XqcgoRc0AV20171204
04-Dec-2017 16:10:06
72
1721.0000
XLON
84403844000144943-E0XqcgoRc1jm20171204
04-Dec-2017 16:10:06
345
1721.0000
XLON
84403844000144943-E0XqcgoRc1jo20171204
04-Dec-2017 16:11:46
394
1721.0000
XLON
84403844000146107-E0XqcgoRc3i820171204
04-Dec-2017 16:13:50
394
1721.0000
XLON
84203842000146006-E0XqcgoRc5yg20171204
04-Dec-2017 16:15:43
480
1721.0000
XLON
84203842000147638-E0XqcgoRc7lk20171204
04-Dec-2017 16:16:48
394
1721.0000
XLON
84403844000149515-E0XqcgoRc8li20171204
04-Dec-2017 16:18:41
294
1721.0000
XLON
84203842000148964-E0XqcgoRcAHk20171204
04-Dec-2017 16:18:52
152
1720.0000
XLON
84403844000149779-E0XqcgoRcAWC20171204
04-Dec-2017 16:19:44
241
1720.0000
XLON
84403844000149779-E0XqcgoRcBMb20171204
04-Dec-2017 16:19:54
40
1720.0000
XLON
84403844000149779-E0XqcgoRcBUL20171204
04-Dec-2017 16:20:07
433
1721.0000
XLON
84203842000150034-E0XqcgoRcBxn20171204
04-Dec-2017 16:21:55
433
1722.0000
XLON
84403844000152953-E0XqcgoRcECF20171204
04-Dec-2017 16:23:32
434
1722.0000
XLON
84403844000154022-E0XqcgoRcFqN20171204
04-Dec-2017 16:25:07
88
1722.0000
XLON
84203842000153156-E0XqcgoRcHB620171204
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: 
4 December 2017
Number of ordinary shares purchased:
47,000
Volume weighted average price paid per share ():
19.3194
Disaggregated Information 
Transaction Date and Time
Volume
Price
Platform Code
Transaction reference number
04-Dec-2017 09:15:42
471
19.3000
XAMS
BME-83403834000023427-133120171204
04-Dec-2017 09:19:35
518
19.2950
XAMS
BME-83403834000024316-136320171204
04-Dec-2017 09:23:40
518
19.2800
XAMS
BME-83403834000025046-139420171204
04-Dec-2017 09:25:07
386
19.2600
XAMS
BME-83403834000026106-142720171204
04-Dec-2017 09:25:07
115
19.2600
XAMS
BME-83403834000026106-142620171204
04-Dec-2017 09:34:10
281
19.2700
XAMS
BME-83603836000027345-151720171204
04-Dec-2017 09:34:10
227
19.2700
XAMS
BME-83603836000027345-151620171204
04-Dec-2017 09:34:44
517
19.2650
XAMS
BME-83403834000028476-153220171204
04-Dec-2017 09:39:57
471
19.2650
XAMS
BME-83403834000029701-162920171204
04-Dec-2017 09:45:04
477
19.2650
XAMS
BME-83403834000030643-168920171204
04-Dec-2017 09:55:35
126
19.2550
XAMS
BME-83403834000032636-176620171204
04-Dec-2017 09:55:35
370
19.2550
XAMS
BME-83403834000032636-176720171204
04-Dec-2017 10:05:38
400
19.2650
XAMS
BME-83403834000035062-183420171204
04-Dec-2017 10:05:38
72
19.2650
XAMS
BME-83403834000035062-183520171204
04-Dec-2017 10:15:54
92
19.2900
XAMS
BME-83403834000036724-193420171204
04-Dec-2017 10:15:54
33
19.2900
XAMS
BME-83403834000036724-193520171204
04-Dec-2017 10:15:54
201
19.2900
XAMS
BME-83403834000036724-193220171204
04-Dec-2017 10:15:54
161
19.2900
XAMS
BME-83403834000036724-193620171204
04-Dec-2017 10:15:54
200
19.2900
XAMS
BME-83403834000036724-193320171204
04-Dec-2017 10:15:54
19
19.2900
XAMS
BME-83403834000036724-193720171204
04-Dec-2017 10:17:53
514
19.2950
XAMS
BME-83603836000037029-195720171204
04-Dec-2017 10:25:06
21
19.3000
XAMS
BME-83403834000038146-201920171204
04-Dec-2017 10:25:06
40
19.3000
XAMS
BME-83403834000038146-202220171204
04-Dec-2017 10:25:06
372
19.3000
XAMS
BME-83403834000038146-202120171204
04-Dec-2017 10:25:06
200
19.3000
XAMS
BME-83403834000038146-202020171204
04-Dec-2017 10:26:35
950
19.2950
XAMS
BME-83603836000038221-207420171204
04-Dec-2017 10:28:10
471
19.2850
XAMS
BME-83403834000038623-212820171204
04-Dec-2017 10:48:44
97
19.2900
XAMS
BME-83603836000042004-229920171204
04-Dec-2017 10:48:44
404
19.2900
XAMS
BME-83603836000042004-229820171204
04-Dec-2017 10:53:35
498
19.2850
XAMS
BME-83403834000040518-231720171204
04-Dec-2017 11:01:47
213
19.2900
XAMS
BME-83403834000044419-237120171204
04-Dec-2017 11:01:47
200
19.2900
XAMS
BME-83403834000044419-237020171204
04-Dec-2017 11:01:47
59
19.2900
XAMS
BME-83403834000044419-237220171204
04-Dec-2017 11:04:32
471
19.2950
XAMS
BME-83403834000044857-240320171204
04-Dec-2017 11:06:22
558
19.2900
XAMS
BME-83403834000045402-241420171204
04-Dec-2017 11:16:25
497
19.2850
XAMS
BME-83403834000045669-246320171204
04-Dec-2017 11:23:05
2
19.2750
XAMS
BME-83603836000047286-253520171204
04-Dec-2017 11:23:05
666
19.2750
XAMS
BME-83603836000047286-253620171204
04-Dec-2017 11:26:03
698
19.2650
XAMS
BME-83603836000048912-255020171204
04-Dec-2017 11:26:03
9
19.2650
XAMS
BME-83603836000048912-254920171204
04-Dec-2017 11:44:00
390
19.3000
XAMS
BME-83403834000052006-267020171204
04-Dec-2017 11:44:00
175
19.3000
XAMS
BME-83403834000052006-267120171204
04-Dec-2017 11:45:13
471
19.2950
XAMS
BME-83603836000051779-268120171204
04-Dec-2017 11:50:55
101
19.2950
XAMS
BME-83603836000052368-272420171204
04-Dec-2017 11:50:55
69
19.2950
XAMS
BME-83603836000052368-272320171204
04-Dec-2017 11:55:29
172
19.2950
XAMS
BME-83603836000052368-274120171204
04-Dec-2017 11:55:29
146
19.2950
XAMS
BME-83603836000052368-274220171204
04-Dec-2017 11:58:41
252
19.2900
XAMS
BME-83603836000053145-277120171204
04-Dec-2017 11:58:41
407
19.2900
XAMS
BME-83603836000053145-277020171204
04-Dec-2017 12:03:50
325
19.2800
XAMS
BME-83403834000054301-280920171204
04-Dec-2017 12:03:50
167
19.2800
XAMS
BME-83403834000054301-280820171204
04-Dec-2017 12:15:40
496
19.2900
XAMS
BME-83603836000056173-288920171204
04-Dec-2017 12:18:32
444
19.2900
XAMS
BME-83603836000056598-290120171204
04-Dec-2017 12:18:32
62
19.2900
XAMS
BME-83603836000056598-290220171204
04-Dec-2017 12:21:28
526
19.2900
XAMS
BME-83603836000056947-291520171204
04-Dec-2017 12:38:51
517
19.2950
XAMS
BME-83603836000058531-300720171204
04-Dec-2017 12:48:51
100
19.3100
XAMS
BME-83603836000060338-305620171204
04-Dec-2017 12:48:51
274
19.3100
XAMS
BME-83603836000060338-305720171204
04-Dec-2017 12:52:20
213
19.3150
XAMS
BME-83603836000060720-308520171204
04-Dec-2017 12:59:30
494
19.3150
XAMS
BME-83603836000061556-311920171204
04-Dec-2017 13:01:20
612
19.3150
XAMS
BME-83403834000061827-313920171204
04-Dec-2017 13:09:24
200
19.3250
XAMS
BME-83403834000063029-318620171204
04-Dec-2017 13:10:24
514
19.3300
XAMS
BME-83403834000063248-319520171204
04-Dec-2017 13:11:58
277
19.3250
XAMS
BME-83403834000063213-320320171204
04-Dec-2017 13:11:58
354
19.3250
XAMS
BME-83403834000063213-320220171204
04-Dec-2017 13:24:24
16
19.3400
XAMS
BME-83603836000065407-328120171204
04-Dec-2017 13:25:56
472
19.3400
XAMS
BME-83403834000065648-329020171204
04-Dec-2017 13:25:56
207
19.3400
XAMS
BME-83403834000065639-328920171204
04-Dec-2017 13:25:56
264
19.3400
XAMS
BME-83403834000065639-328820171204
04-Dec-2017 13:36:08
120
19.3700
XAMS
BME-83603836000067428-336820171204
04-Dec-2017 13:36:08
388
19.3700
XAMS
BME-83603836000067428-336920171204
04-Dec-2017 13:37:45
476
19.3650
XAMS
BME-83403834000067850-338120171204
04-Dec-2017 13:44:29
460
19.3550
XAMS
BME-83403834000068829-342820171204
04-Dec-2017 13:44:29
59
19.3550
XAMS
BME-83403834000068829-342920171204
04-Dec-2017 13:46:29
300
19.3500
XAMS
BME-83603836000068758-344720171204
04-Dec-2017 13:46:29
53
19.3500
XAMS
BME-83603836000068758-344820171204
04-Dec-2017 13:48:49
119
19.3500
XAMS
BME-83603836000068758-346120171204
04-Dec-2017 13:51:03
442
19.3500
XAMS
BME-83403834000069924-348020171204
04-Dec-2017 13:51:03
85
19.3500
XAMS
BME-83403834000069924-347820171204
04-Dec-2017 13:51:03
85
19.3500
XAMS
BME-83403834000069924-347920171204
04-Dec-2017 13:57:42
477
19.3550
XAMS
BME-83603836000070936-353920171204
04-Dec-2017 13:57:42
87
19.3550
XAMS
BME-83603836000070936-354020171204
04-Dec-2017 14:10:56
359
19.4050
XAMS
BME-83403834000073766-365720171204
04-Dec-2017 14:10:56
79
19.4050
XAMS
BME-83403834000073766-365620171204
04-Dec-2017 14:10:56
143
19.4050
XAMS
BME-83403834000073766-365820171204
04-Dec-2017 14:13:05
472
19.4000
XAMS
BME-83603836000074024-375120171204
04-Dec-2017 14:15:36
472
19.4000
XAMS
BME-83403834000074462-381420171204
04-Dec-2017 14:16:05
57
19.4050
XAMS
BME-83403834000074805-383520171204
04-Dec-2017 14:17:57
500
19.4000
XAMS
BME-83603836000075179-384820171204
04-Dec-2017 14:17:57
66
19.4000
XAMS
BME-83603836000075179-384920171204
04-Dec-2017 14:22:52
400
19.3850
XAMS
BME-83403834000076054-394620171204
04-Dec-2017 14:22:52
259
19.3850
XAMS
BME-83403834000076054-394720171204
04-Dec-2017 14:23:07
189
19.3800
XAMS
BME-83403834000075497-395220171204
04-Dec-2017 14:23:07
518
19.3800
XAMS
BME-83403834000075497-395120171204
04-Dec-2017 14:30:27
484
19.3900
XAMS
BME-83403834000077503-402920171204
04-Dec-2017 14:32:06
391
19.3900
XAMS
BME-83403834000077828-405520171204
04-Dec-2017 14:33:42
471
19.3800
XAMS
BME-83403834000078050-408120171204
04-Dec-2017 14:37:01
492
19.3700
XAMS
BME-83603836000078610-412620171204
04-Dec-2017 14:42:38
513
19.3650
XAMS
BME-83403834000079411-418320171204
04-Dec-2017 14:43:12
518
19.3550
XAMS
BME-83403834000080550-423620171204
04-Dec-2017 14:46:12
173
19.3600
XAMS
BME-83603836000081173-433720171204
04-Dec-2017 14:46:12
337
19.3600
XAMS
BME-83603836000081173-433620171204
04-Dec-2017 14:52:57
312
19.3450
XAMS
BME-83603836000082939-445420171204
04-Dec-2017 14:52:59
119
19.3450
XAMS
BME-83603836000082939-445520171204
04-Dec-2017 14:53:12
87
19.3450
XAMS
BME-83603836000082939-445620171204
04-Dec-2017 14:55:41
31
19.3250
XAMS
BME-83603836000083049-448320171204
04-Dec-2017 14:58:12
212
19.3250
XAMS
BME-83603836000083049-449720171204
04-Dec-2017 14:59:45
266
19.3250
XAMS
BME-83603836000083049-449820171204
04-Dec-2017 15:04:00
474
19.3450
XAMS
BME-83403834000085518-454620171204
04-Dec-2017 15:06:58
506
19.3450
XAMS
BME-83403834000085976-459520171204
04-Dec-2017 15:11:32
200
19.3700
XAMS
BME-83603836000087635-471320171204
04-Dec-2017 15:12:59
518
19.3650
XAMS
BME-83603836000088077-472620171204
04-Dec-2017 15:14:31
224
19.3700
XAMS
BME-83603836000088475-476720171204
04-Dec-2017 15:14:31
187
19.3700
XAMS
BME-83603836000088475-476620171204
04-Dec-2017 15:16:49
80
19.3750
XAMS
BME-83603836000088904-479220171204
04-Dec-2017 15:16:49
307
19.3750
XAMS
BME-83603836000088904-479120171204
04-Dec-2017 15:16:50
84
19.3750
XAMS
BME-83603836000088904-479320171204
04-Dec-2017 15:18:55
478
19.3750
XAMS
BME-83403834000089131-483220171204
04-Dec-2017 15:25:10
472
19.4050
XAMS
BME-83603836000091719-508120171204
04-Dec-2017 15:26:40
491
19.4000
XAMS
BME-83603836000091932-521820171204
04-Dec-2017 15:28:53
659
19.3700
XAMS
BME-83403834000092425-527620171204
04-Dec-2017 15:31:04
471
19.3550
XAMS
BME-83403834000092910-530620171204
04-Dec-2017 15:34:51
409
19.3450
XAMS
BME-83403834000093402-537420171204
04-Dec-2017 15:35:01
76
19.3450
XAMS
BME-83403834000093402-537520171204
04-Dec-2017 15:38:23
307
19.3350
XAMS
BME-83603836000094811-543720171204
04-Dec-2017 15:38:23
211
19.3350
XAMS
BME-83603836000094811-543620171204
04-Dec-2017 15:41:20
509
19.3450
XAMS
BME-83603836000096229-549920171204
04-Dec-2017 15:44:13
493
19.3200
XAMS
BME-83603836000096717-555720171204
04-Dec-2017 15:44:50
480
19.3100
XAMS
BME-83603836000097332-557120171204
04-Dec-2017 15:51:28
426
19.3000
XAMS
BME-83603836000099209-566620171204
04-Dec-2017 15:52:53
691
19.2450
XAMS
BME-83403834000100138-590020171204
04-Dec-2017 15:52:53
16
19.2450
XAMS
BME-83403834000100138-590120171204
04-Dec-2017 15:52:55
699
19.2400
XAMS
BME-83603836000100197-591220171204
04-Dec-2017 16:04:54
28
19.2800
XAMS
BME-83403834000105261-619220171204
04-Dec-2017 16:04:54
530
19.2800
XAMS
BME-83403834000105310-619520171204
04-Dec-2017 16:04:54
568
19.2800
XAMS
BME-83403834000105261-619120171204
04-Dec-2017 16:04:54
217
19.2800
XAMS
BME-83603836000105360-619820171204
04-Dec-2017 16:04:54
17
19.2800
XAMS
BME-83403834000105310-619620171204
04-Dec-2017 16:04:56
479
19.2800
XAMS
BME-83603836000105360-620020171204
04-Dec-2017 16:10:36
471
19.2650
XAMS
BME-83603836000106818-628620171204
04-Dec-2017 16:16:01
93
19.2850
XAMS
BME-83403834000111545-639520171204
04-Dec-2017 16:16:01
185
19.2850
XAMS
BME-83403834000111545-639620171204
04-Dec-2017 16:17:27
400
19.2950
XAMS
BME-83403834000112244-640320171204
04-Dec-2017 16:17:27
72
19.2950
XAMS
BME-83403834000112244-640420171204
04-Dec-2017 16:20:07
565
19.2900
XAMS
BME-83603836000113560-646220171204
04-Dec-2017 16:20:08
39
19.2850
XAMS
BME-83603836000113281-647020171204
04-Dec-2017 16:21:12
331
19.2900
XAMS
BME-83403834000114439-649120171204
04-Dec-2017 16:23:28
429
19.3050
XAMS
BME-83403834000115793-652920171204
04-Dec-2017 16:23:28
112
19.3050
XAMS
BME-83403834000115793-653020171204
04-Dec-2017 16:25:21
291
19.3050
XAMS
BME-83603836000116584-657520171204
04-Dec-2017 16:25:21
322
19.3050
XAMS
BME-83603836000116584-657420171204

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