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

RelxAnnouncement

23/02/2018 17:26

RNS Number : 8467F
RELX PLC
23 February 2018
23 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 201,830 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1511.7431 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 64,801,132ordinary shares in treasury, and has 1,059,080,703 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 4,723,346 shares.
RELX NV announces that today it purchased through UBS Limited 179,701 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 17.1749 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 56,770,565 ordinary shares in treasury, and has 943,364,199 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 4,207,465 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: 
23 February 2018
Number of ordinary shares purchased:
201,830
Volume weighted average price paid per share (p):
1511.7431
Disaggregated information
Transaction Date
Transaction Time
Volume
Price (p)
Platform Code
MatchId
23-Feb-2018
15:27:53
217
1518.00
XLON
1472877
23-Feb-2018
15:27:53
700
1518.00
XLON
1472875
23-Feb-2018
15:27:53
650
1518.00
XLON
1472873
23-Feb-2018
15:27:22
928
1518.00
XLON
1471317
23-Feb-2018
15:27:07
366
1519.00
XLON
1470597
23-Feb-2018
15:27:07
552
1519.00
XLON
1470594
23-Feb-2018
15:25:29
918
1520.00
XLON
1465962
23-Feb-2018
15:24:21
326
1520.00
XLON
1462619
23-Feb-2018
15:24:15
159
1520.00
XLON
1462227
23-Feb-2018
15:24:15
278
1520.00
XLON
1462225
23-Feb-2018
15:24:15
230
1520.00
XLON
1462223
23-Feb-2018
15:23:40
1,385
1520.50
XLON
1460396
23-Feb-2018
15:23:40
384
1520.50
XLON
1460394
23-Feb-2018
15:23:33
71
1521.00
XLON
1460059
23-Feb-2018
15:23:33
750
1521.00
XLON
1460057
23-Feb-2018
15:23:33
151
1521.00
XLON
1460055
23-Feb-2018
15:23:04
1,058
1520.50
XLON
1458415
23-Feb-2018
15:19:18
871
1517.50
XLON
1445513
23-Feb-2018
15:19:17
113
1517.50
XLON
1445444
23-Feb-2018
15:18:01
991
1517.50
XLON
1441853
23-Feb-2018
15:15:39
976
1517.50
XLON
1435183
23-Feb-2018
15:15:39
1,047
1518.00
XLON
1435180
23-Feb-2018
15:12:51
1,010
1517.00
XLON
1427145
23-Feb-2018
15:10:10
957
1516.00
XLON
1418669
23-Feb-2018
15:10:09
48
1516.50
XLON
1418594
23-Feb-2018
15:10:09
1,240
1516.50
XLON
1418592
23-Feb-2018
15:07:24
691
1515.50
XLON
1411889
23-Feb-2018
15:07:24
474
1515.50
XLON
1411893
23-Feb-2018
15:07:24
474
1515.50
XLON
1411891
23-Feb-2018
15:07:24
254
1515.50
XLON
1411887
23-Feb-2018
15:04:48
1,521
1516.00
XLON
1405433
23-Feb-2018
15:02:27
977
1515.50
XLON
1400053
23-Feb-2018
15:01:46
305
1514.50
XLON
1397727
23-Feb-2018
15:01:46
796
1514.50
XLON
1397725
23-Feb-2018
15:01:46
1,428
1514.50
XLON
1397723
23-Feb-2018
15:00:07
1,077
1514.50
XLON
1393286
23-Feb-2018
14:56:52
935
1513.00
XLON
1385206
23-Feb-2018
14:56:12
2,653
1512.50
XLON
1383972
23-Feb-2018
14:50:56
124
1510.00
XLON
1373140
23-Feb-2018
14:50:56
554
1510.00
XLON
1373126
23-Feb-2018
14:50:29
1,634
1510.50
XLON
1372203
23-Feb-2018
14:46:07
819
1509.50
XLON
1363704
23-Feb-2018
14:46:07
77
1509.50
XLON
1363700
23-Feb-2018
14:45:45
670
1509.50
XLON
1362886
23-Feb-2018
14:45:45
323
1509.50
XLON
1362888
23-Feb-2018
14:42:40
979
1509.50
XLON
1356779
23-Feb-2018
14:40:27
1,028
1510.00
XLON
1351765
23-Feb-2018
14:40:22
48
1510.50
XLON
1351540
23-Feb-2018
14:40:22
1,048
1510.50
XLON
1351538
23-Feb-2018
14:39:04
1,342
1510.50
XLON
1348936
23-Feb-2018
14:36:36
1,048
1510.00
XLON
1344262
23-Feb-2018
14:36:36
1,057
1510.00
XLON
1344260
23-Feb-2018
14:33:34
1,487
1510.50
XLON
1338665
23-Feb-2018
14:30:10
262
1510.00
XLON
1331523
23-Feb-2018
14:30:10
264
1510.00
XLON
1331521
23-Feb-2018
14:30:10
453
1510.00
XLON
1331516
23-Feb-2018
14:28:02
565
1509.50
XLON
1326850
23-Feb-2018
14:28:02
460
1509.50
XLON
1326848
23-Feb-2018
14:26:37
473
1510.00
XLON
1324330
23-Feb-2018
14:26:37
460
1510.00
XLON
1324328
23-Feb-2018
14:26:37
362
1510.00
XLON
1324326
23-Feb-2018
14:26:37
634
1510.00
XLON
1324324
23-Feb-2018
14:19:19
345
1510.00
XLON
1308625
23-Feb-2018
14:18:59
719
1510.00
XLON
1307847
23-Feb-2018
14:18:03
958
1511.50
XLON
1305595
23-Feb-2018
14:14:10
946
1511.50
XLON
1297069
23-Feb-2018
14:14:07
756
1512.00
XLON
1296806
23-Feb-2018
14:14:07
154
1512.00
XLON
1296804
23-Feb-2018
14:11:02
1,025
1511.50
XLON
1290303
23-Feb-2018
14:10:36
1,013
1511.00
XLON
1289505
23-Feb-2018
14:07:04
1,080
1511.50
XLON
1282539
23-Feb-2018
14:05:05
1,022
1511.50
XLON
1278175
23-Feb-2018
14:05:04
1,119
1512.00
XLON
1278055
23-Feb-2018
14:04:31
1,258
1512.50
XLON
1277001
23-Feb-2018
14:02:17
943
1512.50
XLON
1272652
23-Feb-2018
13:59:59
912
1512.50
XLON
1265437
23-Feb-2018
13:57:48
1,014
1512.00
XLON
1260425
23-Feb-2018
13:57:26
973
1512.50
XLON
1259612
23-Feb-2018
13:55:50
75
1512.50
XLON
1256715
23-Feb-2018
13:55:11
410
1513.00
XLON
1255254
23-Feb-2018
13:55:11
683
1513.00
XLON
1255256
23-Feb-2018
13:49:48
750
1512.00
XLON
1244499
23-Feb-2018
13:49:48
917
1512.00
XLON
1244497
23-Feb-2018
13:49:48
32
1512.00
XLON
1244495
23-Feb-2018
13:49:48
374
1512.00
XLON
1244493
23-Feb-2018
13:49:13
701
1512.00
XLON
1242986
23-Feb-2018
13:47:01
779
1511.50
XLON
1237430
23-Feb-2018
13:47:01
194
1511.50
XLON
1237428
23-Feb-2018
13:42:14
1,091
1512.00
XLON
1226364
23-Feb-2018
13:38:22
894
1513.00
XLON
1218113
23-Feb-2018
13:36:55
1,033
1514.00
XLON
1214190
23-Feb-2018
13:35:51
1,010
1515.00
XLON
1211914
23-Feb-2018
13:35:01
1,267
1515.50
XLON
1209978
23-Feb-2018
13:33:53
417
1515.00
XLON
1206786
23-Feb-2018
13:33:53
582
1515.00
XLON
1206784
23-Feb-2018
13:30:35
45
1513.50
XLON
1198542
23-Feb-2018
13:30:35
1,086
1513.50
XLON
1198540
23-Feb-2018
13:28:29
1,041
1513.00
XLON
1193039
23-Feb-2018
13:27:46
1,119
1513.00
XLON
1192171
23-Feb-2018
13:26:04
1,294
1513.50
XLON
1189927
23-Feb-2018
13:24:07
1,217
1514.00
XLON
1187610
23-Feb-2018
13:18:21
940
1513.50
XLON
1180243
23-Feb-2018
13:18:21
128
1513.50
XLON
1180219
23-Feb-2018
13:11:08
964
1513.50
XLON
1170909
23-Feb-2018
13:08:50
1,067
1513.50
XLON
1167896
23-Feb-2018
13:06:11
590
1514.00
XLON
1164512
23-Feb-2018
13:06:11
156
1514.00
XLON
1164514
23-Feb-2018
13:06:11
357
1514.00
XLON
1164516
23-Feb-2018
13:02:59
894
1514.00
XLON
1159589
23-Feb-2018
12:59:05
893
1514.00
XLON
1154910
23-Feb-2018
12:57:00
1,080
1514.50
XLON
1152436
23-Feb-2018
12:52:08
187
1514.00
XLON
1146444
23-Feb-2018
12:52:08
884
1514.00
XLON
1146442
23-Feb-2018
12:51:21
1,081
1514.50
XLON
1145414
23-Feb-2018
12:46:44
1,049
1514.50
XLON
1139514
23-Feb-2018
12:44:43
257
1514.50
XLON
1136983
23-Feb-2018
12:44:43
957
1514.50
XLON
1136980
23-Feb-2018
12:44:43
1,196
1514.50
XLON
1136973
23-Feb-2018
12:41:26
992
1513.00
XLON
1132638
23-Feb-2018
12:36:28
924
1513.50
XLON
1126315
23-Feb-2018
12:36:28
97
1513.50
XLON
1126313
23-Feb-2018
12:36:28
811
1513.50
XLON
1126311
23-Feb-2018
12:36:12
594
1513.50
XLON
1126020
23-Feb-2018
12:34:56
349
1513.00
XLON
1124484
23-Feb-2018
12:34:56
35
1513.00
XLON
1124486
23-Feb-2018
12:34:56
1,400
1513.00
XLON
1124482
23-Feb-2018
12:29:04
1,104
1513.00
XLON
1117909
23-Feb-2018
12:24:24
400
1513.00
XLON
1113400
23-Feb-2018
12:24:24
528
1513.00
XLON
1113398
23-Feb-2018
12:19:15
977
1512.50
XLON
1108143
23-Feb-2018
12:19:15
54
1512.50
XLON
1108130
23-Feb-2018
12:19:15
948
1512.50
XLON
1108124
23-Feb-2018
12:18:00
919
1512.50
XLON
1106886
23-Feb-2018
12:18:00
183
1512.50
XLON
1106888
23-Feb-2018
12:08:30
982
1510.50
XLON
1096694
23-Feb-2018
12:03:42
908
1510.50
XLON
1092025
23-Feb-2018
12:01:14
909
1510.50
XLON
1089948
23-Feb-2018
11:57:22
963
1510.50
XLON
1085796
23-Feb-2018
11:51:27
951
1510.50
XLON
1080088
23-Feb-2018
11:47:46
948
1510.50
XLON
1076794
23-Feb-2018
11:44:24
945
1510.50
XLON
1073707
23-Feb-2018
11:40:02
953
1511.00
XLON
1070204
23-Feb-2018
11:36:07
1,053
1510.00
XLON
1066518
23-Feb-2018
11:33:59
325
1510.00
XLON
1064737
23-Feb-2018
11:33:59
100
1510.00
XLON
1064739
23-Feb-2018
11:33:59
548
1510.00
XLON
1064735
23-Feb-2018
11:30:15
1,016
1510.50
XLON
1062164
23-Feb-2018
11:29:35
59
1510.50
XLON
1061707
23-Feb-2018
11:28:34
210
1511.00
XLON
1060883
23-Feb-2018
11:28:34
856
1511.00
XLON
1060881
23-Feb-2018
11:26:20
429
1511.50
XLON
1059089
23-Feb-2018
11:26:20
989
1511.50
XLON
1059091
23-Feb-2018
11:15:46
984
1511.50
XLON
1050572
23-Feb-2018
11:13:22
1,004
1512.50
XLON
1048626
23-Feb-2018
11:07:40
1,064
1511.50
XLON
1044092
23-Feb-2018
11:06:01
929
1511.00
XLON
1042908
23-Feb-2018
11:04:43
1,094
1511.50
XLON
1042129
23-Feb-2018
10:59:51
1,029
1511.00
XLON
1037552
23-Feb-2018
10:56:51
279
1511.50
XLON
1035162
23-Feb-2018
10:56:49
649
1511.50
XLON
1035141
23-Feb-2018
10:51:32
211
1511.00
XLON
1031069
23-Feb-2018
10:51:32
854
1511.00
XLON
1031067
23-Feb-2018
10:48:11
1,023
1511.50
XLON
1028347
23-Feb-2018
10:48:11
17
1511.50
XLON
1028345
23-Feb-2018
10:44:18
1,065
1512.00
XLON
1025329
23-Feb-2018
10:35:50
1,079
1511.00
XLON
1019170
23-Feb-2018
10:33:05
990
1511.00
XLON
1017412
23-Feb-2018
10:30:56
201
1510.00
XLON
1015619
23-Feb-2018
10:30:56
721
1510.00
XLON
1015617
23-Feb-2018
10:28:35
959
1510.50
XLON
1014023
23-Feb-2018
10:24:13
973
1510.50
XLON
1010438
23-Feb-2018
10:19:18
921
1510.00
XLON
1006161
23-Feb-2018
10:19:18
131
1510.00
XLON
1006159
23-Feb-2018
10:17:57
905
1510.50
XLON
1005102
23-Feb-2018
10:15:52
1,006
1510.00
XLON
1003504
23-Feb-2018
10:11:49
942
1509.50
XLON
1000283
23-Feb-2018
10:09:05
1,094
1509.50
XLON
998189
23-Feb-2018
10:05:33
977
1506.50
XLON
994712
23-Feb-2018
10:03:18
889
1507.00
XLON
992708
23-Feb-2018
10:00:00
1,093
1507.50
XLON
989384
23-Feb-2018
09:57:23
1,074
1507.50
XLON
986849
23-Feb-2018
09:55:00
988
1508.50
XLON
984313
23-Feb-2018
09:53:52
254
1508.50
XLON
983195
23-Feb-2018
09:53:52
656
1508.50
XLON
983193
23-Feb-2018
09:48:06
1,021
1508.00
XLON
977407
23-Feb-2018
09:44:08
378
1508.00
XLON
973551
23-Feb-2018
09:44:08
627
1508.00
XLON
973549
23-Feb-2018
09:39:26
937
1507.00
XLON
968885
23-Feb-2018
09:35:24
984
1507.00
XLON
965309
23-Feb-2018
09:31:24
1,101
1507.50
XLON
961258
23-Feb-2018
09:27:10
641
1508.00
XLON
957333
23-Feb-2018
09:27:10
341
1508.00
XLON
957331
23-Feb-2018
09:24:38
1,036
1510.00
XLON
954944
23-Feb-2018
09:19:17
362
1510.50
XLON
950310
23-Feb-2018
09:19:17
685
1510.50
XLON
950308
23-Feb-2018
09:18:13
958
1511.00
XLON
949132
23-Feb-2018
09:12:49
251
1510.50
XLON
943635
23-Feb-2018
09:12:31
758
1510.50
XLON
943313
23-Feb-2018
09:08:30
254
1510.50
XLON
939089
23-Feb-2018
09:08:30
727
1510.50
XLON
939087
23-Feb-2018
09:05:09
979
1511.50
XLON
935934
23-Feb-2018
08:59:30
24
1510.50
XLON
930448
23-Feb-2018
08:59:30
970
1510.50
XLON
930446
23-Feb-2018
08:54:47
1,063
1512.00
XLON
910322
23-Feb-2018
08:50:13
172
1512.50
XLON
892488
23-Feb-2018
08:50:13
900
1512.50
XLON
892486
23-Feb-2018
08:48:45
1,080
1512.50
XLON
886354
23-Feb-2018
08:43:55
348
1511.50
XLON
867487
23-Feb-2018
08:43:55
674
1511.50
XLON
867485
23-Feb-2018
08:40:40
895
1509.00
XLON
855182
23-Feb-2018
08:36:21
889
1509.00
XLON
837177
23-Feb-2018
08:33:54
700
1510.00
XLON
827015
23-Feb-2018
08:33:54
189
1510.00
XLON
827017
23-Feb-2018
08:32:04
1,062
1510.00
XLON
820896
23-Feb-2018
08:31:20
1,068
1510.00
XLON
817962
23-Feb-2018
08:25:32
909
1509.50
XLON
807141
23-Feb-2018
08:21:34
1,054
1510.50
XLON
802376
23-Feb-2018
08:21:14
954
1511.00
XLON
801602
23-Feb-2018
08:19:45
138
1510.00
XLON
800113
23-Feb-2018
08:19:36
400
1510.00
XLON
799910
23-Feb-2018
08:19:36
532
1510.00
XLON
799908
23-Feb-2018
08:18:28
943
1509.50
XLON
798568
23-Feb-2018
08:14:05
463
1510.00
XLON
793531
23-Feb-2018
08:14:02
314
1510.00
XLON
793445
23-Feb-2018
08:13:45
308
1510.00
XLON
793141
23-Feb-2018
08:12:03
1,057
1510.00
XLON
791357
23-Feb-2018
08:09:44
985
1509.50
XLON
788763
23-Feb-2018
08:09:08
1,069
1510.00
XLON
788027
23-Feb-2018
08:05:02
273
1510.50
XLON
783161
23-Feb-2018
08:05:02
675
1510.50
XLON
783163
23-Feb-2018
08:00:20
108
1510.00
XLON
776200
23-Feb-2018
08:00:20
700
1510.00
XLON
776198
23-Feb-2018
08:00:20
203
1510.00
XLON
776196
23-Feb-2018
07:59:26
973
1510.00
XLON
774464
23-Feb-2018
07:58:03
988
1510.00
XLON
772670
23-Feb-2018
07:56:01
1,099
1511.00
XLON
769854
23-Feb-2018
07:54:16
723
1511.00
XLON
767531
23-Feb-2018
07:54:16
325
1511.00
XLON
767529
23-Feb-2018
07:52:08
70
1507.50
XLON
764327
23-Feb-2018
07:51:17
392
1507.50
XLON
763223
23-Feb-2018
07:51:15
593
1507.50
XLON
763161
23-Feb-2018
07:49:31
1,064
1507.50
XLON
760489
23-Feb-2018
07:48:41
931
1508.00
XLON
759022
23-Feb-2018
07:45:10
522
1508.00
XLON
753842
23-Feb-2018
07:45:10
396
1508.00
XLON
753840
23-Feb-2018
07:43:19
930
1507.00
XLON
751013
23-Feb-2018
07:43:19
123
1507.00
XLON
751011
23-Feb-2018
07:41:44
1,071
1508.00
XLON
748453
23-Feb-2018
07:39:57
301
1508.50
XLON
745715
23-Feb-2018
07:39:57
717
1508.50
XLON
745713
23-Feb-2018
07:37:22
260
1509.00
XLON
741269
23-Feb-2018
07:37:22
750
1509.00
XLON
741267
23-Feb-2018
07:36:29
896
1509.50
XLON
739869
23-Feb-2018
07:35:48
792
1509.50
XLON
738921
23-Feb-2018
07:34:45
121
1509.50
XLON
737245
23-Feb-2018
07:33:57
930
1510.00
XLON
735757
23-Feb-2018
07:29:17
1,037
1509.50
XLON
728487
23-Feb-2018
07:28:39
935
1510.00
XLON
727665
23-Feb-2018
07:25:41
1,053
1509.00
XLON
723346
23-Feb-2018
07:25:13
961
1509.00
XLON
722758
23-Feb-2018
07:21:53
499
1507.50
XLON
717812
23-Feb-2018
07:21:53
452
1507.50
XLON
717810
23-Feb-2018
07:20:21
110
1507.50
XLON
715271
23-Feb-2018
07:20:21
420
1507.50
XLON
715269
23-Feb-2018
07:20:21
359
1507.50
XLON
715267
23-Feb-2018
07:17:50
95
1506.50
XLON
710712
23-Feb-2018
07:17:50
972
1506.50
XLON
710714
23-Feb-2018
07:15:44
690
1508.00
XLON
707621
23-Feb-2018
07:15:44
418
1508.00
XLON
707619
23-Feb-2018
07:14:49
834
1509.50
XLON
706208
23-Feb-2018
07:14:32
226
1509.50
XLON
705763
23-Feb-2018
07:10:57
956
1507.50
XLON
700111
23-Feb-2018
07:10:34
60
1508.50
XLON
699424
23-Feb-2018
07:10:34
849
1508.50
XLON
699422
23-Feb-2018
07:07:24
848
1508.00
XLON
691945
23-Feb-2018
07:07:24
257
1508.00
XLON
691943
23-Feb-2018
07:06:15
757
1512.00
XLON
690009
23-Feb-2018
07:06:15
325
1512.00
XLON
690007
23-Feb-2018
07:05:01
193
1516.50
XLON
687724
23-Feb-2018
07:05:01
866
1516.50
XLON
687722
23-Feb-2018
07:05:00
128
1517.50
XLON
687671
23-Feb-2018
07:05:00
870
1517.50
XLON
687669
23-Feb-2018
07:03:42
960
1517.00
XLON
685261
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:
23 February 2018
Number of ordinary shares purchased:
179,701
Volume weighted average price paid per share ():
17.1749
Disaggregated Information
Transaction Date
Transaction Time
Volume
Price ()
Platform Code
MatchId
23-Feb-2018
15:28:26
748
17.28
XAMS
1474643
23-Feb-2018
15:28:07
9
17.275
XAMS
1473676
23-Feb-2018
15:27:54
126
17.275
XAMS
1473011
23-Feb-2018
15:27:43
55
17.275
XAMS
1472340
23-Feb-2018
15:27:43
500
17.275
XAMS
1472338
23-Feb-2018
15:27:43
100
17.275
XAMS
1472336
23-Feb-2018
15:27:43
930
17.275
XAMS
1472332
23-Feb-2018
15:26:54
699
17.28
XAMS
1469835
23-Feb-2018
15:26:08
693
17.29
XAMS
1467644
23-Feb-2018
15:25:55
623
17.295
XAMS
1467108
23-Feb-2018
15:25:55
418
17.295
XAMS
1467106
23-Feb-2018
15:25:55
200
17.295
XAMS
1467104
23-Feb-2018
15:25:55
100
17.295
XAMS
1467102
23-Feb-2018
15:25:23
711
17.3
XAMS
1465706
23-Feb-2018
15:23:45
606
17.3
XAMS
1460624
23-Feb-2018
15:22:39
92
17.295
XAMS
1457144
23-Feb-2018
15:22:39
400
17.295
XAMS
1457142
23-Feb-2018
15:22:39
400
17.295
XAMS
1457140
23-Feb-2018
15:22:39
627
17.295
XAMS
1457037
23-Feb-2018
15:21:55
625
17.285
XAMS
1454599
23-Feb-2018
15:21:02
176
17.28
XAMS
1451793
23-Feb-2018
15:21:02
579
17.28
XAMS
1451795
23-Feb-2018
15:20:14
1090
17.275
XAMS
1449533
23-Feb-2018
15:17:57
8
17.27
XAMS
1441578
23-Feb-2018
15:17:31
692
17.27
XAMS
1440457
23-Feb-2018
15:17:31
9
17.27
XAMS
1440455
23-Feb-2018
15:15:53
678
17.265
XAMS
1435837
23-Feb-2018
15:15:30
458
17.27
XAMS
1434749
23-Feb-2018
15:15:30
294
17.27
XAMS
1434747
23-Feb-2018
15:12:51
54
17.265
XAMS
1426998
23-Feb-2018
15:12:51
639
17.265
XAMS
1426996
23-Feb-2018
15:12:35
912
17.265
XAMS
1426225
23-Feb-2018
15:12:33
1041
17.27
XAMS
1426097
23-Feb-2018
15:12:33
454
17.27
XAMS
1426095
23-Feb-2018
15:10:06
1116
17.25
XAMS
1418450
23-Feb-2018
15:09:34
287
17.255
XAMS
1416742
23-Feb-2018
15:09:34
400
17.255
XAMS
1416740
23-Feb-2018
15:05:30
696
17.245
XAMS
1407347
23-Feb-2018
15:05:07
367
17.24
XAMS
1406157
23-Feb-2018
15:05:07
730
17.24
XAMS
1406155
23-Feb-2018
15:05:07
270
17.24
XAMS
1406153
23-Feb-2018
15:01:53
689
17.235
XAMS
1398119
23-Feb-2018
15:01:18
1044
17.235
XAMS
1396483
23-Feb-2018
15:00:15
777
17.23
XAMS
1393716
23-Feb-2018
15:00:15
649
17.23
XAMS
1393712
23-Feb-2018
15:00:15
53
17.23
XAMS
1393714
23-Feb-2018
14:56:09
925
17.215
XAMS
1383882
23-Feb-2018
14:55:05
66
17.21
XAMS
1381895
23-Feb-2018
14:55:05
853
17.21
XAMS
1381893
23-Feb-2018
14:53:54
945
17.215
XAMS
1379589
23-Feb-2018
14:53:54
795
17.215
XAMS
1379587
23-Feb-2018
14:50:56
549
17.2
XAMS
1373135
23-Feb-2018
14:50:56
276
17.2
XAMS
1373133
23-Feb-2018
14:50:56
242
17.2
XAMS
1373137
23-Feb-2018
14:50:50
1333
17.205
XAMS
1372928
23-Feb-2018
14:46:07
719
17.19
XAMS
1363702
23-Feb-2018
14:42:40
218
17.19
XAMS
1356777
23-Feb-2018
14:42:40
421
17.19
XAMS
1356775
23-Feb-2018
14:41:55
171
17.195
XAMS
1355167
23-Feb-2018
14:41:55
400
17.195
XAMS
1355165
23-Feb-2018
14:41:55
114
17.195
XAMS
1355163
23-Feb-2018
14:40:22
704
17.2
XAMS
1351595
23-Feb-2018
14:40:11
865
17.205
XAMS
1351083
23-Feb-2018
14:38:15
707
17.195
XAMS
1347516
23-Feb-2018
14:38:15
19
17.195
XAMS
1347518
23-Feb-2018
14:36:35
666
17.19
XAMS
1344192
23-Feb-2018
14:35:03
614
17.19
XAMS
1341335
23-Feb-2018
14:33:42
400
17.185
XAMS
1338910
23-Feb-2018
14:33:42
614
17.185
XAMS
1338908
23-Feb-2018
14:33:12
959
17.19
XAMS
1337919
23-Feb-2018
14:29:34
732
17.18
XAMS
1330307
23-Feb-2018
14:28:40
630
17.175
XAMS
1328088
23-Feb-2018
14:27:12
691
17.18
XAMS
1325434
23-Feb-2018
14:26:37
439
17.18
XAMS
1324349
23-Feb-2018
14:26:37
278
17.18
XAMS
1324347
23-Feb-2018
14:25:04
710
17.18
XAMS
1320750
23-Feb-2018
14:22:25
699
17.17
XAMS
1315462
23-Feb-2018
14:20:25
693
17.17
XAMS
1310905
23-Feb-2018
14:19:19
476
17.175
XAMS
1308623
23-Feb-2018
14:19:01
210
17.175
XAMS
1307963
23-Feb-2018
14:18:53
748
17.175
XAMS
1307610
23-Feb-2018
14:18:08
515
17.18
XAMS
1305742
23-Feb-2018
14:16:11
157
17.18
XAMS
1301617
23-Feb-2018
14:14:07
689
17.185
XAMS
1296808
23-Feb-2018
14:13:09
757
17.19
XAMS
1294811
23-Feb-2018
14:11:45
287
17.185
XAMS
1291869
23-Feb-2018
14:11:45
380
17.185
XAMS
1291867
23-Feb-2018
14:09:55
675
17.18
XAMS
1287863
23-Feb-2018
14:08:41
77
17.175
XAMS
1285493
23-Feb-2018
14:07:55
666
17.18
XAMS
1284115
23-Feb-2018
14:07:55
37
17.18
XAMS
1284113
23-Feb-2018
14:06:02
658
17.2
XAMS
1279951
23-Feb-2018
14:05:44
3
17.205
XAMS
1279335
23-Feb-2018
14:05:44
725
17.205
XAMS
1279333
23-Feb-2018
14:05:05
1041
17.205
XAMS
1278177
23-Feb-2018
14:04:55
570
17.21
XAMS
1277519
23-Feb-2018
14:04:55
450
17.21
XAMS
1277517
23-Feb-2018
14:01:54
831
17.21
XAMS
1271955
23-Feb-2018
14:00:31
625
17.205
XAMS
1269609
23-Feb-2018
13:57:48
700
17.2
XAMS
1260423
23-Feb-2018
13:57:11
727
17.205
XAMS
1259139
23-Feb-2018
13:55:38
916
17.21
XAMS
1256212
23-Feb-2018
13:55:06
1144
17.21
XAMS
1255064
23-Feb-2018
13:51:48
782
17.2
XAMS
1249131
23-Feb-2018
13:50:07
884
17.205
XAMS
1245526
23-Feb-2018
13:50:07
384
17.205
XAMS
1245524
23-Feb-2018
13:49:43
662
17.21
XAMS
1244121
23-Feb-2018
13:49:43
95
17.21
XAMS
1244123
23-Feb-2018
13:49:43
516
17.21
XAMS
1244125
23-Feb-2018
13:44:23
603
17.215
XAMS
1231142
23-Feb-2018
13:43:59
612
17.22
XAMS
1230201
23-Feb-2018
13:43:13
755
17.22
XAMS
1228471
23-Feb-2018
13:42:13
740
17.22
XAMS
1226318
23-Feb-2018
13:40:28
500
17.215
XAMS
1222333
23-Feb-2018
13:39:52
664
17.22
XAMS
1220982
23-Feb-2018
13:39:52
26
17.22
XAMS
1220980
23-Feb-2018
13:37:32
447
17.225
XAMS
1215821
23-Feb-2018
13:37:32
232
17.225
XAMS
1215819
23-Feb-2018
13:36:34
722
17.235
XAMS
1213571
23-Feb-2018
13:36:34
4
17.235
XAMS
1213573
23-Feb-2018
13:36:16
644
17.245
XAMS
1212957
23-Feb-2018
13:36:13
445
17.25
XAMS
1212827
23-Feb-2018
13:36:07
184
17.25
XAMS
1212657
23-Feb-2018
13:35:51
966
17.255
XAMS
1211921
23-Feb-2018
13:35:51
747
17.255
XAMS
1211912
23-Feb-2018
13:35:51
691
17.255
XAMS
1211909
23-Feb-2018
13:34:16
392
17.255
XAMS
1207825
23-Feb-2018
13:34:16
271
17.255
XAMS
1207823
23-Feb-2018
13:33:53
1520
17.25
XAMS
1206788
23-Feb-2018
13:33:53
642
17.25
XAMS
1206790
23-Feb-2018
13:30:41
670
17.215
XAMS
1198760
23-Feb-2018
13:28:07
721
17.21
XAMS
1192624
23-Feb-2018
13:27:46
719
17.215
XAMS
1192169
23-Feb-2018
13:27:37
613
17.22
XAMS
1191962
23-Feb-2018
13:22:13
27
17.22
XAMS
1185120
23-Feb-2018
13:22:13
617
17.22
XAMS
1185118
23-Feb-2018
13:21:45
692
17.22
XAMS
1184472
23-Feb-2018
13:18:21
280
17.22
XAMS
1180247
23-Feb-2018
13:18:21
400
17.22
XAMS
1180245
23-Feb-2018
13:18:21
622
17.22
XAMS
1180215
23-Feb-2018
13:18:21
660
17.22
XAMS
1180217
23-Feb-2018
13:13:02
613
17.22
XAMS
1173181
23-Feb-2018
13:09:22
680
17.225
XAMS
1168607
23-Feb-2018
13:06:56
188
17.23
XAMS
1165410
23-Feb-2018
13:06:56
481
17.23
XAMS
1165408
23-Feb-2018
13:06:07
781
17.235
XAMS
1164427
23-Feb-2018
13:03:08
669
17.23
XAMS
1159743
23-Feb-2018
13:03:08
100
17.23
XAMS
1159741
23-Feb-2018
12:59:05
279
17.22
XAMS
1154914
23-Feb-2018
12:59:05
387
17.22
XAMS
1154912
23-Feb-2018
12:56:45
175
17.23
XAMS
1151991
23-Feb-2018
12:56:45
248
17.23
XAMS
1151995
23-Feb-2018
12:56:45
176
17.23
XAMS
1151993
23-Feb-2018
12:56:45
135
17.23
XAMS
1151989
23-Feb-2018
12:51:33
724
17.23
XAMS
1145692
23-Feb-2018
12:50:16
609
17.235
XAMS
1143991
23-Feb-2018
12:46:32
364
17.235
XAMS
1139296
23-Feb-2018
12:46:32
329
17.235
XAMS
1139294
23-Feb-2018
12:46:10
705
17.24
XAMS
1138740
23-Feb-2018
12:44:44
857
17.23
XAMS
1137051
23-Feb-2018
12:44:01
961
17.23
XAMS
1136120
23-Feb-2018
12:41:26
637
17.21
XAMS
1132640
23-Feb-2018
12:36:28
818
17.215
XAMS
1126309
23-Feb-2018
12:35:06
818
17.205
XAMS
1124711
23-Feb-2018
12:31:24
650
17.205
XAMS
1120606
23-Feb-2018
12:31:24
726
17.21
XAMS
1120603
23-Feb-2018
12:29:26
713
17.205
XAMS
1118439
23-Feb-2018
12:28:10
677
17.2
XAMS
1117011
23-Feb-2018
12:25:47
641
17.205
XAMS
1114739
23-Feb-2018
12:24:25
478
17.2
XAMS
1113405
23-Feb-2018
12:24:25
295
17.2
XAMS
1113403
23-Feb-2018
12:19:09
656
17.195
XAMS
1107989
23-Feb-2018
12:19:09
86
17.195
XAMS
1107991
23-Feb-2018
12:18:03
67
17.19
XAMS
1106942
23-Feb-2018
12:18:03
704
17.19
XAMS
1106944
23-Feb-2018
12:12:30
683
17.175
XAMS
1100993
23-Feb-2018
12:09:00
580
17.165
XAMS
1097183
23-Feb-2018
12:09:00
116
17.165
XAMS
1097181
23-Feb-2018
12:08:49
674
17.165
XAMS
1097009
23-Feb-2018
12:04:51
197
17.16
XAMS
1093324
23-Feb-2018
12:04:51
440
17.16
XAMS
1093322
23-Feb-2018
12:03:56
650
17.16
XAMS
1092361
23-Feb-2018
12:01:14
652
17.155
XAMS
1089950
23-Feb-2018
11:57:22
661
17.155
XAMS
1085805
23-Feb-2018
11:57:22
734
17.155
XAMS
1085798
23-Feb-2018
11:51:24
625
17.16
XAMS
1079952
23-Feb-2018
11:48:16
615
17.16
XAMS
1077196
23-Feb-2018
11:43:55
580
17.16
XAMS
1073360
23-Feb-2018
11:43:55
57
17.16
XAMS
1073358
23-Feb-2018
11:39:31
741
17.17
XAMS
1069674
23-Feb-2018
11:33:59
738
17.15
XAMS
1064741
23-Feb-2018
11:28:34
423
17.155
XAMS
1060887
23-Feb-2018
11:28:34
268
17.155
XAMS
1060885
23-Feb-2018
11:28:10
443
17.16
XAMS
1060554
23-Feb-2018
11:28:10
265
17.16
XAMS
1060556
23-Feb-2018
11:26:20
180
17.16
XAMS
1059095
23-Feb-2018
11:26:20
657
17.16
XAMS
1059093
23-Feb-2018
11:15:46
427
17.16
XAMS
1050558
23-Feb-2018
11:15:46
280
17.16
XAMS
1050556
23-Feb-2018
11:14:13
676
17.17
XAMS
1049332
23-Feb-2018
11:11:01
592
17.155
XAMS
1046623
23-Feb-2018
11:11:01
73
17.155
XAMS
1046621
23-Feb-2018
11:08:27
692
17.155
XAMS
1044655
23-Feb-2018
11:06:01
613
17.135
XAMS
1042912
23-Feb-2018
11:06:01
53
17.135
XAMS
1042910
23-Feb-2018
11:04:43
674
17.14
XAMS
1042131
23-Feb-2018
11:01:56
689
17.13
XAMS
1038842
23-Feb-2018
10:59:51
646
17.135
XAMS
1037550
23-Feb-2018
10:56:51
306
17.125
XAMS
1035166
23-Feb-2018
10:56:51
453
17.125
XAMS
1035164
23-Feb-2018
10:56:35
944
17.13
XAMS
1034991
23-Feb-2018
10:56:35
63
17.13
XAMS
1034989
23-Feb-2018
10:48:11
263
17.12
XAMS
1028343
23-Feb-2018
10:48:11
400
17.12
XAMS
1028341
23-Feb-2018
10:44:18
75
17.12
XAMS
1025331
23-Feb-2018
10:44:18
743
17.12
XAMS
1025333
23-Feb-2018
10:39:38
677
17.105
XAMS
1022160
23-Feb-2018
10:35:50
672
17.105
XAMS
1019168
23-Feb-2018
10:33:29
313
17.105
XAMS
1017660
23-Feb-2018
10:33:29
335
17.105
XAMS
1017658
23-Feb-2018
10:33:05
10
17.11
XAMS
1017416
23-Feb-2018
10:33:05
867
17.11
XAMS
1017414
23-Feb-2018
10:30:56
45
17.09
XAMS
1015615
23-Feb-2018
10:30:56
625
17.09
XAMS
1015613
23-Feb-2018
10:29:01
877
17.09
XAMS
1014336
23-Feb-2018
10:28:35
196
17.095
XAMS
1014027
23-Feb-2018
10:28:35
1016
17.095
XAMS
1014025
23-Feb-2018
10:28:22
1806
17.1
XAMS
1013792
23-Feb-2018
10:15:52
649
17.095
XAMS
1003502
23-Feb-2018
10:11:51
734
17.09
XAMS
1000299
23-Feb-2018
10:10:21
569
17.095
XAMS
999296
23-Feb-2018
10:10:21
33
17.095
XAMS
999294
23-Feb-2018
10:07:30
678
17.095
XAMS
996993
23-Feb-2018
10:06:29
696
17.09
XAMS
996067
23-Feb-2018
10:03:18
732
17.095
XAMS
992710
23-Feb-2018
10:00:00
10
17.095
XAMS
989554
23-Feb-2018
10:00:00
692
17.095
XAMS
989556
23-Feb-2018
09:58:23
165
17.095
XAMS
987806
23-Feb-2018
09:57:50
472
17.095
XAMS
987243
23-Feb-2018
09:56:25
650
17.1
XAMS
985944
23-Feb-2018
09:55:25
725
17.11
XAMS
984991
23-Feb-2018
09:55:23
685
17.115
XAMS
984972
23-Feb-2018
09:52:50
800
17.11
XAMS
982166
23-Feb-2018
09:45:34
653
17.105
XAMS
974972
23-Feb-2018
09:44:12
682
17.1
XAMS
973655
23-Feb-2018
09:41:45
528
17.09
XAMS
971160
23-Feb-2018
09:41:45
201
17.09
XAMS
971162
23-Feb-2018
09:39:51
691
17.09
XAMS
969312
23-Feb-2018
09:35:17
263
17.09
XAMS
965189
23-Feb-2018
09:35:17
388
17.09
XAMS
965187
23-Feb-2018
09:31:39
707
17.095
XAMS
961459
23-Feb-2018
09:31:24
619
17.1
XAMS
961256
23-Feb-2018
09:25:03
658
17.115
XAMS
955285
23-Feb-2018
09:24:38
602
17.125
XAMS
954942
23-Feb-2018
09:21:08
299
17.13
XAMS
952083
23-Feb-2018
09:21:08
326
17.13
XAMS
952081
23-Feb-2018
09:18:13
666
17.135
XAMS
949141
23-Feb-2018
09:18:13
419
17.14
XAMS
949134
23-Feb-2018
09:18:13
323
17.14
XAMS
949136
23-Feb-2018
09:13:14
660
17.13
XAMS
944099
23-Feb-2018
09:10:16
317
17.135
XAMS
941165
23-Feb-2018
09:10:16
369
17.135
XAMS
941163
23-Feb-2018
09:07:37
24
17.14
XAMS
938213
23-Feb-2018
09:07:37
600
17.14
XAMS
938211
23-Feb-2018
09:05:09
272
17.14
XAMS
935938
23-Feb-2018
09:05:09
426
17.14
XAMS
935936
23-Feb-2018
09:00:12
332
17.145
XAMS
931490
23-Feb-2018
09:00:12
273
17.145
XAMS
931488
23-Feb-2018
08:57:02
636
17.16
XAMS
919365
23-Feb-2018
08:54:47
265
17.17
XAMS
910324
23-Feb-2018
08:54:47
374
17.17
XAMS
910326
23-Feb-2018
08:50:13
605
17.175
XAMS
892491
23-Feb-2018
08:48:57
305
17.17
XAMS
887251
23-Feb-2018
08:48:57
400
17.17
XAMS
887249
23-Feb-2018
08:48:00
830
17.17
XAMS
883229
23-Feb-2018
08:43:55
611
17.15
XAMS
867489
23-Feb-2018
08:40:05
734
17.115
XAMS
852803
23-Feb-2018
08:36:21
684
17.115
XAMS
837196
23-Feb-2018
08:36:21
683
17.12
XAMS
837179
23-Feb-2018
08:35:07
564
17.12
XAMS
831956
23-Feb-2018
08:35:07
183
17.12
XAMS
831958
23-Feb-2018
08:34:12
573
17.125
XAMS
828453
23-Feb-2018
08:34:12
262
17.125
XAMS
828451
23-Feb-2018
08:27:03
715
17.11
XAMS
809031
23-Feb-2018
08:25:32
420
17.115
XAMS
807139
23-Feb-2018
08:25:32
314
17.115
XAMS
807137
23-Feb-2018
08:21:25
222
17.115
XAMS
801660
23-Feb-2018
08:21:25
427
17.115
XAMS
801658
23-Feb-2018
08:18:05
608
17.1
XAMS
798042
23-Feb-2018
08:18:05
311
17.105
XAMS
798024
23-Feb-2018
08:18:05
124
17.105
XAMS
798022
23-Feb-2018
08:18:05
220
17.105
XAMS
798026
23-Feb-2018
08:14:36
682
17.11
XAMS
794153
23-Feb-2018
08:13:44
846
17.115
XAMS
793139
23-Feb-2018
08:12:03
914
17.115
XAMS
791351
23-Feb-2018
08:10:09
16
17.105
XAMS
789174
23-Feb-2018
08:05:53
651
17.12
XAMS
784153
23-Feb-2018
08:05:10
685
17.12
XAMS
783365
23-Feb-2018
08:00:01
686
17.135
XAMS
775409
23-Feb-2018
07:57:39
723
17.13
XAMS
772170
23-Feb-2018
07:57:34
710
17.135
XAMS
772067
23-Feb-2018
07:56:02
601
17.13
XAMS
769866
23-Feb-2018
07:54:18
215
17.12
XAMS
767577
23-Feb-2018
07:54:18
463
17.12
XAMS
767574
23-Feb-2018
07:54:16
110
17.125
XAMS
767526
23-Feb-2018
07:54:16
600
17.125
XAMS
767524
23-Feb-2018
07:49:31
742
17.095
XAMS
760479
23-Feb-2018
07:44:44
675
17.105
XAMS
753239
23-Feb-2018
07:43:14
650
17.105
XAMS
750857
23-Feb-2018
07:39:57
725
17.11
XAMS
745711
23-Feb-2018
07:37:41
692
17.11
XAMS
741872
23-Feb-2018
07:37:22
716
17.115
XAMS
741265
23-Feb-2018
07:35:48
688
17.11
XAMS
738918
23-Feb-2018
07:33:43
667
17.115
XAMS
735363
23-Feb-2018
07:31:25
611
17.1
XAMS
731519
23-Feb-2018
07:30:24
207
17.1
XAMS
729967
23-Feb-2018
07:30:24
586
17.1
XAMS
729965
23-Feb-2018
07:29:09
623
17.095
XAMS
728300
23-Feb-2018
07:25:41
328
17.09
XAMS
723351
23-Feb-2018
07:25:41
407
17.09
XAMS
723349
23-Feb-2018
07:25:11
731
17.09
XAMS
722660
23-Feb-2018
07:22:36
346
17.075
XAMS
718893
23-Feb-2018
07:21:10
704
17.07
XAMS
716680
23-Feb-2018
07:19:52
400
17.085
XAMS
714268
23-Feb-2018
07:19:52
290
17.085
XAMS
714270
23-Feb-2018
07:18:52
15
17.065
XAMS
712678
23-Feb-2018
07:18:52
659
17.065
XAMS
712676
23-Feb-2018
07:17:50
606
17.07
XAMS
710710
23-Feb-2018
07:17:50
3
17.07
XAMS
710708
23-Feb-2018
07:16:27
615
17.07
XAMS
708769
23-Feb-2018
07:14:49
595
17.09
XAMS
706210
23-Feb-2018
07:13:06
655
17.09
XAMS
703522
23-Feb-2018
07:13:06
6
17.09
XAMS
703520
23-Feb-2018
07:10:57
51
17.08
XAMS
700109
23-Feb-2018
07:10:57
677
17.08
XAMS
700107
23-Feb-2018
07:09:12
719
17.08
XAMS
696977
23-Feb-2018
07:07:24
677
17.045
XAMS
691956
23-Feb-2018
07:06:15
111
17.12
XAMS
690005
23-Feb-2018
07:06:15
100
17.12
XAMS
690002
23-Feb-2018
07:06:15
500
17.12
XAMS
690000
23-Feb-2018
07:06:15
695
17.13
XAMS
689998
23-Feb-2018
07:05:01
664
17.165
XAMS
687726
23-Feb-2018
07:03:58
604
17.155
XAMS
685588
23-Feb-2018
07:03:44
689
17.165
XAMS
685293
23-Feb-2018
07:03:42
719
17.18
XAMS
685259

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