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

RelxAnnouncement

16/02/2018 17:40

RNS Number : 1954F
RELX PLC
16 February 2018
16 February 2018
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 204,264 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1483.3698 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 63,786,887ordinary shares in treasury, and has 1,060,063,010 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 3,709,101 shares.
RELX NV announces that today it purchased through UBS Limited 181,869 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 16.7479 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 55,867,524 ordinary shares in treasury, and has 944,230,473 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 3,304,424 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: 
16 February 2018
Number of ordinary shares purchased:
204,264
Volume weighted average price paid per share (p):
1483.3698
Disaggregated information
Transaction Date
Transaction Time
Volume
Price (p)
Platform Code
MatchId
16-Feb-2018
15:28:01
368
1494.00
XLON
988752
16-Feb-2018
15:28:01
1,225
1494.00
XLON
988750
16-Feb-2018
15:28:00
906
1494.00
XLON
988643
16-Feb-2018
15:26:25
1,490
1495.00
XLON
985097
16-Feb-2018
15:25:54
550
1495.50
XLON
983382
16-Feb-2018
15:25:54
721
1495.50
XLON
983380
16-Feb-2018
15:24:58
914
1495.50
XLON
981170
16-Feb-2018
15:22:24
888
1494.00
XLON
973224
16-Feb-2018
15:21:33
384
1494.00
XLON
970515
16-Feb-2018
15:21:33
1,833
1494.00
XLON
970513
16-Feb-2018
15:18:00
1,005
1494.00
XLON
960110
16-Feb-2018
15:16:24
920
1494.00
XLON
955361
16-Feb-2018
15:14:38
1,094
1494.50
XLON
950799
16-Feb-2018
15:14:38
1,146
1494.50
XLON
950797
16-Feb-2018
15:10:47
958
1494.00
XLON
941164
16-Feb-2018
15:10:32
880
1494.50
XLON
940552
16-Feb-2018
15:08:09
914
1494.50
XLON
934785
16-Feb-2018
15:06:25
889
1494.50
XLON
931040
16-Feb-2018
15:03:13
825
1495.00
XLON
923322
16-Feb-2018
15:02:35
873
1496.00
XLON
921869
16-Feb-2018
15:01:38
954
1495.00
XLON
920240
16-Feb-2018
14:59:17
152
1495.50
XLON
914306
16-Feb-2018
14:59:17
750
1495.50
XLON
914304
16-Feb-2018
14:59:17
1,492
1495.50
XLON
914302
16-Feb-2018
14:59:17
29
1495.50
XLON
914300
16-Feb-2018
14:54:38
985
1495.50
XLON
907559
16-Feb-2018
14:53:32
924
1495.50
XLON
905779
16-Feb-2018
14:50:35
931
1495.50
XLON
901331
16-Feb-2018
14:50:32
861
1496.00
XLON
901205
16-Feb-2018
14:47:26
103
1497.50
XLON
896448
16-Feb-2018
14:47:26
745
1497.50
XLON
896446
16-Feb-2018
14:47:26
382
1498.00
XLON
896444
16-Feb-2018
14:47:26
635
1498.00
XLON
896442
16-Feb-2018
14:43:47
856
1499.00
XLON
890151
16-Feb-2018
14:43:46
273
1499.50
XLON
890071
16-Feb-2018
14:43:46
914
1499.50
XLON
890069
16-Feb-2018
14:42:20
1,909
1499.50
XLON
887877
16-Feb-2018
14:37:26
1,376
1498.50
XLON
880457
16-Feb-2018
14:32:28
845
1497.50
XLON
872712
16-Feb-2018
14:30:15
952
1499.50
XLON
869366
16-Feb-2018
14:28:59
730
1499.50
XLON
867513
16-Feb-2018
14:28:59
265
1499.50
XLON
867511
16-Feb-2018
14:28:40
1,374
1500.00
XLON
867011
16-Feb-2018
14:23:25
932
1494.50
XLON
858298
16-Feb-2018
14:23:25
1,622
1495.00
XLON
858296
16-Feb-2018
14:19:12
964
1492.00
XLON
850945
16-Feb-2018
14:17:16
1,123
1491.00
XLON
847396
16-Feb-2018
14:10:52
885
1489.50
XLON
836747
16-Feb-2018
14:10:24
1,257
1490.00
XLON
836012
16-Feb-2018
14:10:24
2,730
1490.50
XLON
836008
16-Feb-2018
14:00:04
340
1483.50
XLON
818351
16-Feb-2018
14:00:04
636
1483.50
XLON
818349
16-Feb-2018
13:57:53
452
1484.00
XLON
814594
16-Feb-2018
13:57:53
400
1484.00
XLON
814592
16-Feb-2018
13:56:53
936
1485.00
XLON
813269
16-Feb-2018
13:56:43
1,071
1485.50
XLON
813024
16-Feb-2018
13:54:58
640
1485.50
XLON
810047
16-Feb-2018
13:54:58
543
1485.50
XLON
810045
16-Feb-2018
13:52:59
1,174
1485.50
XLON
806723
16-Feb-2018
13:46:05
394
1484.50
XLON
796120
16-Feb-2018
13:46:05
471
1484.50
XLON
796118
16-Feb-2018
13:43:34
888
1484.50
XLON
790939
16-Feb-2018
13:43:34
173
1484.50
XLON
790935
16-Feb-2018
13:43:34
804
1484.50
XLON
790937
16-Feb-2018
13:40:00
982
1484.00
XLON
785488
16-Feb-2018
13:40:00
360
1484.00
XLON
785486
16-Feb-2018
13:39:02
485
1484.00
XLON
784012
16-Feb-2018
13:35:32
830
1483.50
XLON
778689
16-Feb-2018
13:33:29
979
1482.50
XLON
775143
16-Feb-2018
13:32:01
215
1483.00
XLON
773056
16-Feb-2018
13:32:01
300
1483.00
XLON
773054
16-Feb-2018
13:32:01
438
1483.00
XLON
773052
16-Feb-2018
13:30:55
950
1484.00
XLON
771105
16-Feb-2018
13:28:22
814
1483.50
XLON
765969
16-Feb-2018
13:26:54
576
1483.50
XLON
764053
16-Feb-2018
13:26:54
376
1483.50
XLON
764055
16-Feb-2018
13:26:54
944
1484.00
XLON
764046
16-Feb-2018
13:26:54
901
1484.00
XLON
764044
16-Feb-2018
13:19:03
828
1483.50
XLON
754963
16-Feb-2018
13:14:53
865
1482.00
XLON
750164
16-Feb-2018
13:12:17
64
1481.50
XLON
746939
16-Feb-2018
13:12:17
222
1481.50
XLON
746925
16-Feb-2018
13:12:17
647
1481.50
XLON
746928
16-Feb-2018
13:12:17
1,001
1481.50
XLON
746910
16-Feb-2018
13:10:15
987
1482.00
XLON
744145
16-Feb-2018
13:04:05
930
1481.50
XLON
737188
16-Feb-2018
13:00:11
809
1482.00
XLON
732559
16-Feb-2018
13:00:11
102
1482.00
XLON
732557
16-Feb-2018
12:58:11
821
1482.50
XLON
729971
16-Feb-2018
12:56:11
1,001
1482.00
XLON
727751
16-Feb-2018
12:55:02
981
1483.00
XLON
726612
16-Feb-2018
12:49:03
994
1481.50
XLON
720925
16-Feb-2018
12:46:22
401
1481.50
XLON
718330
16-Feb-2018
12:46:22
512
1481.50
XLON
718332
16-Feb-2018
12:39:14
959
1482.00
XLON
710882
16-Feb-2018
12:36:49
16
1482.50
XLON
708434
16-Feb-2018
12:36:49
854
1482.50
XLON
708432
16-Feb-2018
12:34:59
666
1483.00
XLON
706736
16-Feb-2018
12:34:59
234
1483.00
XLON
706734
16-Feb-2018
12:31:00
643
1482.00
XLON
702936
16-Feb-2018
12:31:00
58
1482.00
XLON
702940
16-Feb-2018
12:31:00
214
1482.00
XLON
702938
16-Feb-2018
12:27:52
985
1482.00
XLON
699817
16-Feb-2018
12:26:48
5
1482.00
XLON
698835
16-Feb-2018
12:26:28
809
1482.00
XLON
698310
16-Feb-2018
12:22:25
837
1482.00
XLON
694492
16-Feb-2018
12:17:03
529
1480.00
XLON
690107
16-Feb-2018
12:17:03
451
1480.00
XLON
690105
16-Feb-2018
12:12:34
926
1481.00
XLON
686547
16-Feb-2018
12:12:34
855
1481.50
XLON
686545
16-Feb-2018
12:08:02
1,087
1481.50
XLON
683252
16-Feb-2018
12:03:39
878
1480.50
XLON
679746
16-Feb-2018
11:59:32
448
1479.50
XLON
676140
16-Feb-2018
11:59:32
440
1479.50
XLON
676138
16-Feb-2018
11:59:32
886
1480.00
XLON
676131
16-Feb-2018
11:49:03
996
1479.00
XLON
668224
16-Feb-2018
11:46:23
470
1480.00
XLON
665970
16-Feb-2018
11:46:23
473
1480.00
XLON
665972
16-Feb-2018
11:44:37
680
1480.00
XLON
664667
16-Feb-2018
11:44:37
220
1480.00
XLON
664665
16-Feb-2018
11:39:17
36
1480.50
XLON
660573
16-Feb-2018
11:39:16
103
1480.50
XLON
660563
16-Feb-2018
11:38:58
102
1480.50
XLON
660210
16-Feb-2018
11:38:46
300
1480.50
XLON
660098
16-Feb-2018
11:38:41
52
1480.50
XLON
659913
16-Feb-2018
11:38:32
237
1480.50
XLON
659776
16-Feb-2018
11:34:59
811
1480.50
XLON
656686
16-Feb-2018
11:34:46
59
1481.00
XLON
656544
16-Feb-2018
11:34:46
869
1481.00
XLON
656542
16-Feb-2018
11:27:18
901
1480.00
XLON
651195
16-Feb-2018
11:25:15
825
1480.50
XLON
649621
16-Feb-2018
11:20:24
424
1479.50
XLON
646375
16-Feb-2018
11:20:24
225
1479.50
XLON
646373
16-Feb-2018
11:20:24
191
1479.50
XLON
646371
16-Feb-2018
11:18:50
798
1479.50
XLON
645166
16-Feb-2018
11:18:48
18
1479.50
XLON
645147
16-Feb-2018
11:17:40
565
1480.50
XLON
644352
16-Feb-2018
11:17:40
750
1480.50
XLON
644350
16-Feb-2018
11:17:40
1,440
1480.50
XLON
644344
16-Feb-2018
11:07:30
34
1477.50
XLON
637560
16-Feb-2018
11:06:03
954
1478.00
XLON
636351
16-Feb-2018
10:58:59
877
1475.50
XLON
629956
16-Feb-2018
10:56:56
868
1478.00
XLON
627730
16-Feb-2018
10:55:03
919
1477.50
XLON
626165
16-Feb-2018
10:53:31
937
1477.50
XLON
624972
16-Feb-2018
10:48:25
53
1478.50
XLON
621273
16-Feb-2018
10:48:25
892
1478.50
XLON
621271
16-Feb-2018
10:45:26
821
1478.50
XLON
619283
16-Feb-2018
10:45:04
18
1478.50
XLON
619024
16-Feb-2018
10:40:06
941
1479.00
XLON
615782
16-Feb-2018
10:39:33
190
1479.50
XLON
615364
16-Feb-2018
10:39:33
700
1479.50
XLON
615362
16-Feb-2018
10:33:38
924
1480.00
XLON
611432
16-Feb-2018
10:30:05
896
1480.50
XLON
608816
16-Feb-2018
10:25:25
912
1484.00
XLON
605681
16-Feb-2018
10:23:13
984
1484.00
XLON
603994
16-Feb-2018
10:17:40
954
1484.50
XLON
600484
16-Feb-2018
10:13:50
814
1485.00
XLON
597993
16-Feb-2018
10:12:04
921
1485.50
XLON
597015
16-Feb-2018
10:12:04
37
1485.50
XLON
597013
16-Feb-2018
10:08:46
812
1485.50
XLON
594753
16-Feb-2018
10:03:34
204
1486.00
XLON
590189
16-Feb-2018
10:03:34
400
1486.00
XLON
590187
16-Feb-2018
10:03:34
404
1486.00
XLON
590185
16-Feb-2018
09:59:51
426
1486.50
XLON
586461
16-Feb-2018
09:59:51
395
1486.50
XLON
586459
16-Feb-2018
09:59:31
1,006
1487.00
XLON
586075
16-Feb-2018
09:52:29
871
1485.50
XLON
577044
16-Feb-2018
09:49:12
898
1484.00
XLON
570639
16-Feb-2018
09:45:55
916
1484.00
XLON
567168
16-Feb-2018
09:42:26
160
1481.50
XLON
564118
16-Feb-2018
09:42:26
688
1481.50
XLON
564116
16-Feb-2018
09:39:00
648
1482.00
XLON
560195
16-Feb-2018
09:39:00
177
1482.00
XLON
560198
16-Feb-2018
09:36:39
858
1482.00
XLON
558142
16-Feb-2018
09:33:21
922
1483.50
XLON
555126
16-Feb-2018
09:30:13
988
1483.00
XLON
552752
16-Feb-2018
09:26:40
789
1483.00
XLON
549393
16-Feb-2018
09:26:40
81
1483.00
XLON
549391
16-Feb-2018
09:22:47
879
1484.00
XLON
546078
16-Feb-2018
09:19:48
923
1484.50
XLON
542502
16-Feb-2018
09:18:09
440
1482.00
XLON
540701
16-Feb-2018
09:18:09
370
1482.00
XLON
540703
16-Feb-2018
09:18:07
818
1482.50
XLON
540666
16-Feb-2018
09:18:07
854
1482.50
XLON
540664
16-Feb-2018
09:18:07
849
1482.50
XLON
540662
16-Feb-2018
09:18:07
41
1482.50
XLON
540660
16-Feb-2018
09:16:41
467
1482.50
XLON
539171
16-Feb-2018
09:16:41
440
1482.50
XLON
539169
16-Feb-2018
09:15:52
1,427
1481.00
XLON
538434
16-Feb-2018
09:15:52
130
1481.00
XLON
538432
16-Feb-2018
09:15:52
69
1481.00
XLON
538430
16-Feb-2018
09:15:52
750
1481.00
XLON
538428
16-Feb-2018
09:15:52
4,765
1480.50
XLON
538426
16-Feb-2018
09:15:35
1,212
1479.50
XLON
538052
16-Feb-2018
09:15:28
2,148
1479.50
XLON
537795
16-Feb-2018
09:15:28
1,326
1480.00
XLON
537793
16-Feb-2018
09:15:28
750
1479.50
XLON
537754
16-Feb-2018
09:15:28
95
1479.50
XLON
537752
16-Feb-2018
09:07:33
545
1482.50
XLON
529007
16-Feb-2018
09:07:33
301
1482.50
XLON
529009
16-Feb-2018
09:05:03
89
1483.00
XLON
526522
16-Feb-2018
09:05:03
300
1483.00
XLON
526520
16-Feb-2018
09:05:03
580
1483.00
XLON
526518
16-Feb-2018
09:02:00
789
1484.50
XLON
524008
16-Feb-2018
09:02:00
74
1484.50
XLON
524006
16-Feb-2018
09:01:30
931
1485.00
XLON
523557
16-Feb-2018
08:56:22
919
1484.50
XLON
516556
16-Feb-2018
08:53:24
837
1488.00
XLON
512135
16-Feb-2018
08:52:18
987
1489.00
XLON
510226
16-Feb-2018
08:49:15
941
1489.50
XLON
505075
16-Feb-2018
08:46:28
460
1489.00
XLON
501364
16-Feb-2018
08:46:28
366
1489.00
XLON
501362
16-Feb-2018
08:46:19
1,387
1489.50
XLON
501066
16-Feb-2018
08:38:36
852
1487.00
XLON
490160
16-Feb-2018
08:36:14
935
1487.50
XLON
486633
16-Feb-2018
08:34:28
951
1488.00
XLON
483557
16-Feb-2018
08:34:28
43
1488.00
XLON
483555
16-Feb-2018
08:33:41
948
1488.00
XLON
482324
16-Feb-2018
08:29:54
878
1487.00
XLON
477160
16-Feb-2018
08:29:20
102
1486.50
XLON
476516
16-Feb-2018
08:29:19
1,189
1487.00
XLON
476513
16-Feb-2018
08:26:27
1,152
1484.50
XLON
473338
16-Feb-2018
08:25:44
1,156
1485.00
XLON
472490
16-Feb-2018
08:23:56
2,216
1484.00
XLON
470233
16-Feb-2018
08:12:03
959
1478.50
XLON
455124
16-Feb-2018
08:11:29
778
1479.00
XLON
454317
16-Feb-2018
08:11:29
170
1479.00
XLON
454315
16-Feb-2018
08:07:45
913
1477.00
XLON
449129
16-Feb-2018
08:05:23
862
1477.50
XLON
446478
16-Feb-2018
08:04:55
1,008
1478.00
XLON
446035
16-Feb-2018
08:01:00
780
1479.00
XLON
441604
16-Feb-2018
08:01:00
101
1479.00
XLON
441595
16-Feb-2018
07:57:43
948
1476.00
XLON
437685
16-Feb-2018
07:57:43
1,058
1476.00
XLON
437673
16-Feb-2018
07:57:42
939
1476.50
XLON
437656
16-Feb-2018
07:57:42
877
1476.50
XLON
437658
16-Feb-2018
07:50:50
899
1473.50
XLON
429191
16-Feb-2018
07:50:45
161
1474.00
XLON
428987
16-Feb-2018
07:50:45
1,152
1474.00
XLON
428985
16-Feb-2018
07:48:08
955
1473.50
XLON
425664
16-Feb-2018
07:42:44
879
1471.00
XLON
419516
16-Feb-2018
07:42:44
817
1471.50
XLON
419509
16-Feb-2018
07:40:56
1,182
1471.50
XLON
417424
16-Feb-2018
07:40:55
998
1472.00
XLON
417389
16-Feb-2018
07:35:31
682
1468.00
XLON
409866
16-Feb-2018
07:35:29
74
1468.00
XLON
409832
16-Feb-2018
07:35:00
204
1468.00
XLON
408984
16-Feb-2018
07:34:44
1,137
1468.50
XLON
408602
16-Feb-2018
07:32:47
929
1467.50
XLON
406241
16-Feb-2018
07:31:09
41
1467.00
XLON
404064
16-Feb-2018
07:31:04
428
1467.00
XLON
404009
16-Feb-2018
07:31:03
67
1467.00
XLON
404000
16-Feb-2018
07:30:34
47
1467.00
XLON
403339
16-Feb-2018
07:30:31
1,251
1467.50
XLON
403268
16-Feb-2018
07:26:07
869
1467.00
XLON
397768
16-Feb-2018
07:26:02
330
1467.50
XLON
397719
16-Feb-2018
07:26:02
639
1467.50
XLON
397717
16-Feb-2018
07:23:08
798
1465.50
XLON
394429
16-Feb-2018
07:22:48
117
1465.50
XLON
393918
16-Feb-2018
07:22:02
532
1468.00
XLON
392996
16-Feb-2018
07:22:02
68
1468.00
XLON
392993
16-Feb-2018
07:22:01
367
1468.00
XLON
392959
16-Feb-2018
07:20:27
887
1468.00
XLON
390570
16-Feb-2018
07:20:05
26
1468.00
XLON
389934
16-Feb-2018
07:19:03
935
1469.00
XLON
388712
16-Feb-2018
07:18:16
926
1469.00
XLON
387698
16-Feb-2018
07:18:14
930
1469.50
XLON
387621
16-Feb-2018
07:16:55
993
1469.50
XLON
385809
16-Feb-2018
07:13:54
967
1469.50
XLON
381509
16-Feb-2018
07:11:05
300
1467.00
XLON
377025
16-Feb-2018
07:11:05
108
1467.00
XLON
377027
16-Feb-2018
07:10:51
193
1467.00
XLON
376625
16-Feb-2018
07:10:35
380
1467.00
XLON
376263
16-Feb-2018
07:10:18
307
1468.00
XLON
375790
16-Feb-2018
07:10:01
51
1468.00
XLON
375227
16-Feb-2018
07:10:01
76
1468.00
XLON
375225
16-Feb-2018
07:09:50
214
1468.00
XLON
374897
16-Feb-2018
07:09:50
79
1468.00
XLON
374895
16-Feb-2018
07:09:32
267
1468.00
XLON
374456
16-Feb-2018
07:07:46
749
1469.50
XLON
371015
16-Feb-2018
07:07:42
226
1469.50
XLON
370854
16-Feb-2018
07:06:26
889
1468.00
XLON
368515
16-Feb-2018
07:05:22
658
1468.00
XLON
366766
16-Feb-2018
07:05:22
316
1468.00
XLON
366764
16-Feb-2018
07:03:56
842
1468.50
XLON
364665
16-Feb-2018
07:02:44
906
1470.00
XLON
362828
16-Feb-2018
07:01:22
815
1470.50
XLON
359588
16-Feb-2018
07:01:16
943
1471.00
XLON
359421
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:
16 February 2018
Number of ordinary shares purchased:
181,869
Volume weighted average price paid per share ():
16.7479
Disaggregated Information
Transaction Date
Transaction Time
Volume
Price ()
Platform Code
MatchId
16-Feb-2018
15:28:25
365
16.91
XAMS
989893
16-Feb-2018
15:28:01
360
16.91
XAMS
988773
16-Feb-2018
15:28:01
200
16.91
XAMS
988771
16-Feb-2018
15:27:46
1561
16.915
XAMS
988075
16-Feb-2018
15:26:29
175
16.92
XAMS
985241
16-Feb-2018
15:26:29
425
16.92
XAMS
985239
16-Feb-2018
15:26:11
602
16.925
XAMS
984108
16-Feb-2018
15:26:09
48
16.93
XAMS
983969
16-Feb-2018
15:26:09
325
16.93
XAMS
983967
16-Feb-2018
15:26:09
400
16.93
XAMS
983965
16-Feb-2018
15:24:34
1124
16.92
XAMS
979764
16-Feb-2018
15:24:04
563
16.925
XAMS
977915
16-Feb-2018
15:23:03
488
16.92
XAMS
975057
16-Feb-2018
15:23:03
100
16.92
XAMS
975055
16-Feb-2018
15:23:03
459
16.92
XAMS
975053
16-Feb-2018
15:22:01
647
16.91
XAMS
972092
16-Feb-2018
15:21:24
32
16.91
XAMS
970094
16-Feb-2018
15:21:24
53
16.91
XAMS
970092
16-Feb-2018
15:21:24
400
16.91
XAMS
970090
16-Feb-2018
15:21:24
83
16.91
XAMS
970088
16-Feb-2018
15:20:38
525
16.905
XAMS
967748
16-Feb-2018
15:20:38
37
16.905
XAMS
967746
16-Feb-2018
15:17:37
1420
16.9
XAMS
958871
16-Feb-2018
15:17:29
197
16.905
XAMS
958490
16-Feb-2018
15:17:29
400
16.905
XAMS
958488
16-Feb-2018
15:14:41
585
16.895
XAMS
951181
16-Feb-2018
15:14:41
674
16.895
XAMS
951179
16-Feb-2018
15:13:59
1448
16.895
XAMS
948841
16-Feb-2018
15:09:41
823
16.885
XAMS
938713
16-Feb-2018
15:08:09
590
16.88
XAMS
934795
16-Feb-2018
15:06:24
622
16.88
XAMS
930984
16-Feb-2018
15:04:21
642
16.88
XAMS
926150
16-Feb-2018
15:03:13
605
16.895
XAMS
923316
16-Feb-2018
15:03:13
676
16.9
XAMS
923302
16-Feb-2018
15:02:43
1305
16.905
XAMS
922299
16-Feb-2018
15:01:38
934
16.89
XAMS
920242
16-Feb-2018
14:59:17
1794
16.895
XAMS
914298
16-Feb-2018
14:53:32
584
16.89
XAMS
905777
16-Feb-2018
14:53:26
590
16.895
XAMS
905674
16-Feb-2018
14:51:29
580
16.895
XAMS
902807
16-Feb-2018
14:50:32
538
16.895
XAMS
901207
16-Feb-2018
14:48:47
201
16.9
XAMS
898433
16-Feb-2018
14:48:47
430
16.9
XAMS
898431
16-Feb-2018
14:47:25
590
16.92
XAMS
896372
16-Feb-2018
14:47:25
948
16.92
XAMS
896364
16-Feb-2018
14:43:51
598
16.92
XAMS
890518
16-Feb-2018
14:43:47
548
16.925
XAMS
890098
16-Feb-2018
14:42:20
445
16.925
XAMS
887875
16-Feb-2018
14:42:20
277
16.925
XAMS
887873
16-Feb-2018
14:40:22
233
16.92
XAMS
885007
16-Feb-2018
14:40:22
131
16.92
XAMS
885005
16-Feb-2018
14:40:15
198
16.92
XAMS
884802
16-Feb-2018
14:39:31
654
16.925
XAMS
883556
16-Feb-2018
14:39:31
635
16.925
XAMS
883554
16-Feb-2018
14:37:38
953
16.93
XAMS
880788
16-Feb-2018
14:34:04
633
16.91
XAMS
875203
16-Feb-2018
14:32:01
652
16.91
XAMS
872032
16-Feb-2018
14:30:27
651
16.92
XAMS
869672
16-Feb-2018
14:30:15
602
16.935
XAMS
869344
16-Feb-2018
14:28:46
676
16.935
XAMS
867119
16-Feb-2018
14:28:46
1088
16.94
XAMS
867114
16-Feb-2018
14:28:46
55
16.94
XAMS
867112
16-Feb-2018
14:24:55
256
16.88
XAMS
860813
16-Feb-2018
14:23:26
558
16.87
XAMS
858349
16-Feb-2018
14:23:25
368
16.88
XAMS
858294
16-Feb-2018
14:23:25
239
16.88
XAMS
858292
16-Feb-2018
14:23:25
156
16.88
XAMS
858290
16-Feb-2018
14:23:10
377
16.885
XAMS
857768
16-Feb-2018
14:23:10
390
16.885
XAMS
857766
16-Feb-2018
14:19:39
668
16.87
XAMS
851607
16-Feb-2018
14:16:58
238
16.86
XAMS
846800
16-Feb-2018
14:16:58
344
16.86
XAMS
846798
16-Feb-2018
14:16:56
625
16.86
XAMS
846756
16-Feb-2018
14:16:56
83
16.86
XAMS
846753
16-Feb-2018
14:16:55
545
16.86
XAMS
846725
16-Feb-2018
14:16:53
664
16.86
XAMS
846640
16-Feb-2018
14:16:51
291
16.86
XAMS
846594
16-Feb-2018
14:16:51
270
16.86
XAMS
846584
16-Feb-2018
14:10:25
636
16.84
XAMS
836030
16-Feb-2018
14:10:24
419
16.845
XAMS
836016
16-Feb-2018
14:10:24
92
16.845
XAMS
836018
16-Feb-2018
14:10:24
400
16.845
XAMS
836014
16-Feb-2018
14:10:24
1694
16.85
XAMS
836010
16-Feb-2018
14:09:14
396
16.82
XAMS
834145
16-Feb-2018
14:09:14
227
16.82
XAMS
834143
16-Feb-2018
14:09:14
370
16.82
XAMS
834141
16-Feb-2018
14:09:14
152
16.82
XAMS
834139
16-Feb-2018
14:09:14
565
16.82
XAMS
834137
16-Feb-2018
14:01:42
595
16.76
XAMS
822747
16-Feb-2018
14:00:04
449
16.75
XAMS
818353
16-Feb-2018
13:59:59
138
16.75
XAMS
818019
16-Feb-2018
13:58:59
517
16.745
XAMS
816383
16-Feb-2018
13:57:05
619
16.775
XAMS
813590
16-Feb-2018
13:57:05
48
16.775
XAMS
813588
16-Feb-2018
13:56:59
599
16.78
XAMS
813422
16-Feb-2018
13:56:51
494
16.785
XAMS
813234
16-Feb-2018
13:56:51
124
16.785
XAMS
813236
16-Feb-2018
13:54:37
222
16.785
XAMS
809404
16-Feb-2018
13:54:37
400
16.785
XAMS
809402
16-Feb-2018
13:54:15
820
16.785
XAMS
808789
16-Feb-2018
13:52:59
103
16.775
XAMS
806731
16-Feb-2018
13:52:59
641
16.775
XAMS
806729
16-Feb-2018
13:52:11
201
16.775
XAMS
805627
16-Feb-2018
13:52:11
290
16.775
XAMS
805625
16-Feb-2018
13:52:11
493
16.775
XAMS
805621
16-Feb-2018
13:52:11
91
16.775
XAMS
805623
16-Feb-2018
13:51:59
519
16.775
XAMS
805235
16-Feb-2018
13:51:59
519
16.775
XAMS
805174
16-Feb-2018
13:47:30
627
16.75
XAMS
798374
16-Feb-2018
13:46:04
643
16.75
XAMS
796116
16-Feb-2018
13:45:01
332
16.745
XAMS
794066
16-Feb-2018
13:45:01
258
16.745
XAMS
794064
16-Feb-2018
13:44:59
137
16.745
XAMS
793934
16-Feb-2018
13:44:59
504
16.745
XAMS
793921
16-Feb-2018
13:44:04
152
16.745
XAMS
792093
16-Feb-2018
13:44:04
346
16.745
XAMS
792095
16-Feb-2018
13:43:59
151
16.745
XAMS
791678
16-Feb-2018
13:41:23
572
16.745
XAMS
787746
16-Feb-2018
13:40:03
650
16.745
XAMS
785612
16-Feb-2018
13:40:00
699
16.75
XAMS
785484
16-Feb-2018
13:39:47
913
16.75
XAMS
785179
16-Feb-2018
13:39:00
258
16.75
XAMS
783912
16-Feb-2018
13:39:00
871
16.75
XAMS
783910
16-Feb-2018
13:36:14
201
16.74
XAMS
779833
16-Feb-2018
13:35:59
204
16.74
XAMS
779497
16-Feb-2018
13:34:38
571
16.735
XAMS
777130
16-Feb-2018
13:34:07
400
16.735
XAMS
776226
16-Feb-2018
13:34:07
69
16.735
XAMS
776228
16-Feb-2018
13:34:07
152
16.735
XAMS
776224
16-Feb-2018
13:33:59
309
16.735
XAMS
775991
16-Feb-2018
13:33:59
464
16.735
XAMS
775976
16-Feb-2018
13:33:29
46
16.73
XAMS
775145
16-Feb-2018
13:32:59
13
16.725
XAMS
774486
16-Feb-2018
13:32:06
554
16.735
XAMS
773207
16-Feb-2018
13:31:24
578
16.745
XAMS
772055
16-Feb-2018
13:31:21
207
16.75
XAMS
771987
16-Feb-2018
13:31:21
385
16.75
XAMS
771985
16-Feb-2018
13:30:59
448
16.75
XAMS
771204
16-Feb-2018
13:30:59
211
16.75
XAMS
771206
16-Feb-2018
13:30:05
358
16.74
XAMS
769150
16-Feb-2018
13:29:59
318
16.74
XAMS
767882
16-Feb-2018
13:28:28
149
16.73
XAMS
766143
16-Feb-2018
13:28:28
400
16.73
XAMS
766141
16-Feb-2018
13:26:54
641
16.735
XAMS
764057
16-Feb-2018
13:26:54
594
16.74
XAMS
764042
16-Feb-2018
13:25:17
635
16.745
XAMS
762238
16-Feb-2018
13:22:30
753
16.74
XAMS
758636
16-Feb-2018
13:22:15
490
16.745
XAMS
758411
16-Feb-2018
13:22:15
395
16.745
XAMS
758409
16-Feb-2018
13:15:12
331
16.72
XAMS
750657
16-Feb-2018
13:14:59
621
16.725
XAMS
750357
16-Feb-2018
13:12:17
669
16.72
XAMS
746908
16-Feb-2018
13:09:50
627
16.725
XAMS
743737
16-Feb-2018
13:08:31
300
16.73
XAMS
742556
16-Feb-2018
13:08:16
335
16.73
XAMS
742185
16-Feb-2018
13:08:16
974
16.73
XAMS
742183
16-Feb-2018
13:04:05
653
16.715
XAMS
737190
16-Feb-2018
13:03:11
630
16.72
XAMS
736311
16-Feb-2018
12:56:50
166
16.715
XAMS
728509
16-Feb-2018
12:56:50
279
16.715
XAMS
728507
16-Feb-2018
12:56:44
152
16.715
XAMS
728409
16-Feb-2018
12:54:25
623
16.72
XAMS
726027
16-Feb-2018
12:54:15
540
16.725
XAMS
725796
16-Feb-2018
12:52:01
847
16.73
XAMS
723682
16-Feb-2018
12:46:22
416
16.705
XAMS
718334
16-Feb-2018
12:45:43
133
16.705
XAMS
717635
16-Feb-2018
12:43:34
506
16.7
XAMS
715318
16-Feb-2018
12:43:15
132
16.7
XAMS
714829
16-Feb-2018
12:42:22
623
16.705
XAMS
713759
16-Feb-2018
12:39:14
577
16.71
XAMS
710884
16-Feb-2018
12:39:03
412
16.71
XAMS
710747
16-Feb-2018
12:39:01
180
16.71
XAMS
710736
16-Feb-2018
12:37:08
127
16.715
XAMS
709007
16-Feb-2018
12:37:08
435
16.715
XAMS
709005
16-Feb-2018
12:37:08
418
16.715
XAMS
709003
16-Feb-2018
12:37:08
152
16.715
XAMS
709001
16-Feb-2018
12:33:29
667
16.705
XAMS
705271
16-Feb-2018
12:30:52
590
16.71
XAMS
702867
16-Feb-2018
12:30:52
543
16.715
XAMS
702864
16-Feb-2018
12:28:31
134
16.705
XAMS
700445
16-Feb-2018
12:28:31
472
16.705
XAMS
700443
16-Feb-2018
12:27:57
619
16.71
XAMS
699893
16-Feb-2018
12:26:18
378
16.715
XAMS
697946
16-Feb-2018
12:26:18
498
16.715
XAMS
697948
16-Feb-2018
12:22:25
811
16.705
XAMS
694432
16-Feb-2018
12:17:03
565
16.69
XAMS
690109
16-Feb-2018
12:12:03
566
16.7
XAMS
686213
16-Feb-2018
12:09:35
516
16.7
XAMS
684275
16-Feb-2018
12:09:35
29
16.7
XAMS
684273
16-Feb-2018
12:07:50
651
16.695
XAMS
683067
16-Feb-2018
12:06:38
69
16.7
XAMS
682228
16-Feb-2018
12:06:38
547
16.7
XAMS
682226
16-Feb-2018
12:03:59
641
16.7
XAMS
680030
16-Feb-2018
12:03:39
649
16.705
XAMS
679744
16-Feb-2018
11:59:32
594
16.7
XAMS
676133
16-Feb-2018
11:55:31
555
16.695
XAMS
673325
16-Feb-2018
11:53:27
594
16.685
XAMS
671763
16-Feb-2018
11:47:48
655
16.695
XAMS
667336
16-Feb-2018
11:46:23
631
16.7
XAMS
665976
16-Feb-2018
11:46:23
608
16.7
XAMS
665974
16-Feb-2018
11:40:43
558
16.7
XAMS
661696
16-Feb-2018
11:37:01
635
16.7
XAMS
658319
16-Feb-2018
11:34:38
310
16.71
XAMS
656462
16-Feb-2018
11:34:38
255
16.71
XAMS
656460
16-Feb-2018
11:30:15
21
16.7
XAMS
653405
16-Feb-2018
11:30:15
597
16.7
XAMS
653407
16-Feb-2018
11:27:18
574
16.7
XAMS
651197
16-Feb-2018
11:23:50
11
16.7
XAMS
648696
16-Feb-2018
11:23:50
255
16.7
XAMS
648689
16-Feb-2018
11:23:50
400
16.7
XAMS
648687
16-Feb-2018
11:23:50
854
16.7
XAMS
648682
16-Feb-2018
11:17:40
68
16.69
XAMS
644348
16-Feb-2018
11:17:40
526
16.69
XAMS
644346
16-Feb-2018
11:15:00
688
16.69
XAMS
642513
16-Feb-2018
11:11:54
567
16.67
XAMS
640458
16-Feb-2018
11:09:49
123
16.655
XAMS
638887
16-Feb-2018
11:07:21
587
16.655
XAMS
637442
16-Feb-2018
11:06:03
654
16.66
XAMS
636353
16-Feb-2018
11:04:25
572
16.655
XAMS
634612
16-Feb-2018
11:00:02
545
16.64
XAMS
631168
16-Feb-2018
10:57:51
637
16.66
XAMS
628626
16-Feb-2018
10:55:04
604
16.66
XAMS
626219
16-Feb-2018
10:53:31
582
16.665
XAMS
624976
16-Feb-2018
10:50:32
343
16.67
XAMS
622803
16-Feb-2018
10:50:23
251
16.67
XAMS
622529
16-Feb-2018
10:48:13
668
16.69
XAMS
621113
16-Feb-2018
10:45:27
423
16.69
XAMS
619353
16-Feb-2018
10:45:27
196
16.69
XAMS
619351
16-Feb-2018
10:45:26
770
16.695
XAMS
619281
16-Feb-2018
10:40:06
668
16.695
XAMS
615784
16-Feb-2018
10:39:33
604
16.7
XAMS
615360
16-Feb-2018
10:33:48
15
16.695
XAMS
611576
16-Feb-2018
10:33:38
577
16.7
XAMS
611421
16-Feb-2018
10:32:04
647
16.705
XAMS
610194
16-Feb-2018
10:26:39
587
16.72
XAMS
606520
16-Feb-2018
10:25:25
630
16.735
XAMS
605683
16-Feb-2018
10:23:13
564
16.735
XAMS
603999
16-Feb-2018
10:18:35
595
16.735
XAMS
601033
16-Feb-2018
10:17:20
544
16.745
XAMS
600325
16-Feb-2018
10:13:51
570
16.745
XAMS
597996
16-Feb-2018
10:12:04
651
16.75
XAMS
597020
16-Feb-2018
10:08:38
657
16.75
XAMS
594692
16-Feb-2018
10:05:54
559
16.75
XAMS
592590
16-Feb-2018
10:05:25
418
16.755
XAMS
591966
16-Feb-2018
10:05:25
239
16.755
XAMS
591964
16-Feb-2018
09:59:51
590
16.765
XAMS
586435
16-Feb-2018
09:59:31
545
16.77
XAMS
586077
16-Feb-2018
09:55:33
661
16.75
XAMS
581500
16-Feb-2018
09:55:01
561
16.75
XAMS
580876
16-Feb-2018
09:52:21
202
16.745
XAMS
576817
16-Feb-2018
09:52:21
339
16.745
XAMS
576815
16-Feb-2018
09:51:17
624
16.73
XAMS
575134
16-Feb-2018
09:47:14
196
16.72
XAMS
568361
16-Feb-2018
09:47:14
400
16.72
XAMS
568359
16-Feb-2018
09:46:01
575
16.715
XAMS
567354
16-Feb-2018
09:45:55
557
16.72
XAMS
567171
16-Feb-2018
09:40:59
400
16.695
XAMS
562539
16-Feb-2018
09:40:53
137
16.695
XAMS
562236
16-Feb-2018
09:37:47
666
16.69
XAMS
559002
16-Feb-2018
09:37:08
641
16.7
XAMS
558523
16-Feb-2018
09:33:32
602
16.715
XAMS
555321
16-Feb-2018
09:33:22
609
16.72
XAMS
555140
16-Feb-2018
09:30:54
599
16.72
XAMS
553259
16-Feb-2018
09:28:23
601
16.72
XAMS
551030
16-Feb-2018
09:22:47
562
16.72
XAMS
546080
16-Feb-2018
09:21:15
603
16.715
XAMS
544560
16-Feb-2018
09:20:09
564
16.72
XAMS
542889
16-Feb-2018
09:19:45
657
16.725
XAMS
542475
16-Feb-2018
09:18:18
260
16.69
XAMS
540932
16-Feb-2018
09:18:18
308
16.69
XAMS
540930
16-Feb-2018
09:18:10
248
16.695
XAMS
540711
16-Feb-2018
09:18:10
400
16.695
XAMS
540709
16-Feb-2018
09:18:09
643
16.7
XAMS
540707
16-Feb-2018
09:18:09
800
16.7
XAMS
540705
16-Feb-2018
09:15:02
592
16.68
XAMS
536579
16-Feb-2018
09:13:59
639
16.665
XAMS
535530
16-Feb-2018
09:11:30
537
16.66
XAMS
533403
16-Feb-2018
09:09:40
601
16.675
XAMS
531174
16-Feb-2018
09:08:06
555
16.69
XAMS
529478
16-Feb-2018
09:07:33
557
16.695
XAMS
529005
16-Feb-2018
09:05:31
632
16.67
XAMS
527038
16-Feb-2018
09:05:16
540
16.69
XAMS
526728
16-Feb-2018
09:05:02
549
16.705
XAMS
526510
16-Feb-2018
09:02:03
570
16.715
XAMS
524065
16-Feb-2018
09:02:00
55
16.725
XAMS
524012
16-Feb-2018
09:02:00
571
16.725
XAMS
524010
16-Feb-2018
08:58:07
247
16.73
XAMS
519152
16-Feb-2018
08:57:49
300
16.73
XAMS
518795
16-Feb-2018
08:56:22
553
16.725
XAMS
516558
16-Feb-2018
08:53:24
584
16.765
XAMS
512129
16-Feb-2018
08:51:50
614
16.77
XAMS
509227
16-Feb-2018
08:49:14
642
16.78
XAMS
505060
16-Feb-2018
08:46:24
650
16.775
XAMS
501250
16-Feb-2018
08:46:19
643
16.78
XAMS
501064
16-Feb-2018
08:44:19
609
16.76
XAMS
498119
16-Feb-2018
08:38:35
32
16.75
XAMS
490137
16-Feb-2018
08:38:35
524
16.75
XAMS
490135
16-Feb-2018
08:36:14
622
16.765
XAMS
486631
16-Feb-2018
08:35:31
317
16.765
XAMS
485737
16-Feb-2018
08:35:31
484
16.765
XAMS
485735
16-Feb-2018
08:35:24
619
16.77
XAMS
485241
16-Feb-2018
08:33:32
824
16.77
XAMS
482060
16-Feb-2018
08:32:14
868
16.755
XAMS
480262
16-Feb-2018
08:32:14
6
16.755
XAMS
480260
16-Feb-2018
08:32:05
913
16.76
XAMS
479922
16-Feb-2018
08:30:39
1042
16.755
XAMS
478233
16-Feb-2018
08:25:44
760
16.73
XAMS
472486
16-Feb-2018
08:23:56
638
16.715
XAMS
470231
16-Feb-2018
08:22:15
665
16.695
XAMS
467841
16-Feb-2018
08:22:09
893
16.7
XAMS
467755
16-Feb-2018
08:18:09
768
16.675
XAMS
462721
16-Feb-2018
08:17:00
663
16.67
XAMS
461208
16-Feb-2018
08:12:05
109
16.66
XAMS
455176
16-Feb-2018
08:12:05
267
16.66
XAMS
455174
16-Feb-2018
08:12:05
261
16.66
XAMS
455172
16-Feb-2018
08:12:03
557
16.67
XAMS
455128
16-Feb-2018
08:12:03
563
16.67
XAMS
455126
16-Feb-2018
08:07:58
462
16.645
XAMS
449349
16-Feb-2018
08:07:58
117
16.645
XAMS
449347
16-Feb-2018
08:07:45
628
16.65
XAMS
449131
16-Feb-2018
08:05:35
547
16.65
XAMS
446820
16-Feb-2018
08:05:23
556
16.655
XAMS
446480
16-Feb-2018
08:03:00
656
16.65
XAMS
444047
16-Feb-2018
08:01:14
656
16.66
XAMS
441795
16-Feb-2018
08:01:11
600
16.665
XAMS
441761
16-Feb-2018
08:01:06
903
16.67
XAMS
441708
16-Feb-2018
07:57:43
622
16.64
XAMS
437675
16-Feb-2018
07:57:37
761
16.645
XAMS
437450
16-Feb-2018
07:50:56
661
16.605
XAMS
429341
16-Feb-2018
07:50:45
574
16.62
XAMS
428983
16-Feb-2018
07:50:43
613
16.62
XAMS
428916
16-Feb-2018
07:48:08
647
16.615
XAMS
425631
16-Feb-2018
07:47:42
824
16.615
XAMS
425256
16-Feb-2018
07:42:06
652
16.605
XAMS
418770
16-Feb-2018
07:40:20
591
16.61
XAMS
416462
16-Feb-2018
07:39:53
170
16.615
XAMS
415691
16-Feb-2018
07:39:53
225
16.615
XAMS
415672
16-Feb-2018
07:39:53
400
16.615
XAMS
415670
16-Feb-2018
07:39:53
1369
16.615
XAMS
415653
16-Feb-2018
07:35:33
85
16.555
XAMS
409931
16-Feb-2018
07:35:33
533
16.555
XAMS
409929
16-Feb-2018
07:34:46
539
16.56
XAMS
408629
16-Feb-2018
07:32:47
640
16.555
XAMS
406205
16-Feb-2018
07:31:03
567
16.55
XAMS
403995
16-Feb-2018
07:29:37
583
16.545
XAMS
401938
16-Feb-2018
07:27:25
629
16.535
XAMS
399321
16-Feb-2018
07:26:46
586
16.545
XAMS
398472
16-Feb-2018
07:24:14
548
16.535
XAMS
395772
16-Feb-2018
07:22:12
666
16.55
XAMS
393204
16-Feb-2018
07:22:06
118
16.555
XAMS
393087
16-Feb-2018
07:22:06
538
16.555
XAMS
393085
16-Feb-2018
07:20:27
440
16.56
XAMS
390574
16-Feb-2018
07:20:27
221
16.56
XAMS
390572
16-Feb-2018
07:19:03
652
16.57
XAMS
388714
16-Feb-2018
07:18:14
543
16.575
XAMS
387619
16-Feb-2018
07:16:16
612
16.58
XAMS
385037
16-Feb-2018
07:15:51
256
16.58
XAMS
384307
16-Feb-2018
07:15:51
400
16.58
XAMS
384305
16-Feb-2018
07:13:54
670
16.57
XAMS
381507
16-Feb-2018
07:11:06
622
16.555
XAMS
377044
16-Feb-2018
07:10:18
575
16.57
XAMS
375795
16-Feb-2018
07:09:07
55
16.56
XAMS
373474
16-Feb-2018
07:07:48
570
16.58
XAMS
371058
16-Feb-2018
07:02:28
628
16.59
XAMS
362284
16-Feb-2018
07:01:22
640
16.585
XAMS
359595
16-Feb-2018
07:01:22
555
16.595
XAMS
359586

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