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

RelxAnnouncement

27/02/2018 17:20

RNS Number : 1457G
RELX PLC
27 February 2018
27 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 201,357 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1500.5004 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 65,203,408ordinary shares in treasury, and has 1,058,678,427 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 5,125,622 shares.
RELX NV announces that today it purchased through UBS Limited 179,280 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 17.0168 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 57,128,735 ordinary shares in treasury, and has 943,008,125 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 4,565,635 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: 
27 February 2018
Number of ordinary shares purchased:
201,357
Volume weighted average price paid per share (p):
1500.5004
Disaggregated information
Transaction Date
Transaction Time
Volume
Price (p)
Platform Code
MatchId
27-Feb-2018
15:27:53
333
1488.50
XLON
1462143
27-Feb-2018
15:27:52
360
1488.50
XLON
1462053
27-Feb-2018
15:27:52
639
1488.50
XLON
1462051
27-Feb-2018
15:27:51
129
1488.50
XLON
1462047
27-Feb-2018
15:27:51
343
1488.50
XLON
1462029
27-Feb-2018
15:26:56
106
1489.00
XLON
1459213
27-Feb-2018
15:26:56
1,019
1489.00
XLON
1459211
27-Feb-2018
15:26:03
956
1489.00
XLON
1456686
27-Feb-2018
15:26:02
1,292
1489.50
XLON
1456553
27-Feb-2018
15:23:44
1,087
1489.00
XLON
1448815
27-Feb-2018
15:21:35
404
1490.50
XLON
1440218
27-Feb-2018
15:21:35
650
1490.50
XLON
1440214
27-Feb-2018
15:20:46
962
1491.00
XLON
1437012
27-Feb-2018
15:19:18
812
1492.00
XLON
1430992
27-Feb-2018
15:19:18
102
1492.00
XLON
1430990
27-Feb-2018
15:18:01
39
1493.00
XLON
1426231
27-Feb-2018
15:18:01
890
1493.00
XLON
1426229
27-Feb-2018
15:16:36
1,093
1494.50
XLON
1421650
27-Feb-2018
15:15:33
187
1495.50
XLON
1418674
27-Feb-2018
15:15:33
759
1495.50
XLON
1418672
27-Feb-2018
15:14:41
1,455
1495.00
XLON
1415258
27-Feb-2018
15:14:23
1,798
1495.50
XLON
1414360
27-Feb-2018
15:14:23
109
1495.50
XLON
1414358
27-Feb-2018
15:12:25
159
1493.00
XLON
1407552
27-Feb-2018
15:12:25
3
1493.00
XLON
1407549
27-Feb-2018
15:12:25
705
1493.00
XLON
1407545
27-Feb-2018
15:12:24
202
1493.00
XLON
1407506
27-Feb-2018
15:07:57
906
1492.50
XLON
1394301
27-Feb-2018
15:06:34
1,013
1493.00
XLON
1390446
27-Feb-2018
15:06:16
705
1493.50
XLON
1389395
27-Feb-2018
15:06:16
200
1493.50
XLON
1389393
27-Feb-2018
15:04:17
984
1494.00
XLON
1383839
27-Feb-2018
15:02:24
1,085
1495.00
XLON
1378796
27-Feb-2018
15:00:12
813
1494.00
XLON
1371788
27-Feb-2018
15:00:12
105
1494.00
XLON
1371742
27-Feb-2018
14:58:43
1,119
1494.50
XLON
1366264
27-Feb-2018
14:58:43
1,192
1494.50
XLON
1366238
27-Feb-2018
14:54:12
199
1495.00
XLON
1354401
27-Feb-2018
14:54:12
863
1495.00
XLON
1354399
27-Feb-2018
14:52:49
968
1495.00
XLON
1350463
27-Feb-2018
14:51:01
905
1494.50
XLON
1346569
27-Feb-2018
14:51:00
1,023
1495.00
XLON
1346496
27-Feb-2018
14:48:23
1,031
1495.50
XLON
1340099
27-Feb-2018
14:46:27
1,124
1495.00
XLON
1335381
27-Feb-2018
14:45:28
826
1496.00
XLON
1332724
27-Feb-2018
14:45:28
208
1496.00
XLON
1332726
27-Feb-2018
14:44:24
52
1496.50
XLON
1330269
27-Feb-2018
14:44:21
629
1496.50
XLON
1330094
27-Feb-2018
14:44:16
52
1496.50
XLON
1329825
27-Feb-2018
14:44:16
168
1496.50
XLON
1329823
27-Feb-2018
14:42:31
107
1495.00
XLON
1325494
27-Feb-2018
14:42:30
191
1495.00
XLON
1325432
27-Feb-2018
14:42:30
20
1495.00
XLON
1325390
27-Feb-2018
14:42:30
804
1495.00
XLON
1325387
27-Feb-2018
14:41:49
342
1495.50
XLON
1323496
27-Feb-2018
14:41:49
699
1495.50
XLON
1323498
27-Feb-2018
14:39:01
318
1495.00
XLON
1317185
27-Feb-2018
14:38:58
745
1495.00
XLON
1317061
27-Feb-2018
14:38:53
1,115
1495.50
XLON
1316831
27-Feb-2018
14:35:29
785
1496.00
XLON
1308935
27-Feb-2018
14:35:29
199
1496.00
XLON
1308933
27-Feb-2018
14:34:45
1,013
1496.50
XLON
1307221
27-Feb-2018
14:32:44
1,091
1496.00
XLON
1302778
27-Feb-2018
14:30:11
82
1496.50
XLON
1297232
27-Feb-2018
14:30:05
157
1496.50
XLON
1296760
27-Feb-2018
14:30:02
42
1496.50
XLON
1296570
27-Feb-2018
14:29:42
41
1496.50
XLON
1295783
27-Feb-2018
14:29:38
593
1496.50
XLON
1295688
27-Feb-2018
14:27:56
1,083
1498.00
XLON
1291559
27-Feb-2018
14:27:33
691
1498.50
XLON
1290675
27-Feb-2018
14:27:33
213
1498.50
XLON
1290673
27-Feb-2018
14:24:42
1,016
1499.50
XLON
1281983
27-Feb-2018
14:23:13
747
1498.00
XLON
1277785
27-Feb-2018
14:22:33
42
1498.00
XLON
1275914
27-Feb-2018
14:22:33
100
1498.00
XLON
1275916
27-Feb-2018
14:22:33
181
1498.00
XLON
1275912
27-Feb-2018
14:20:33
1,013
1497.50
XLON
1270990
27-Feb-2018
14:16:53
477
1500.00
XLON
1262051
27-Feb-2018
14:16:48
560
1500.00
XLON
1261898
27-Feb-2018
14:16:39
15
1500.00
XLON
1261538
27-Feb-2018
14:16:39
37
1500.00
XLON
1261536
27-Feb-2018
14:13:58
1,108
1501.50
XLON
1255401
27-Feb-2018
14:11:09
967
1501.50
XLON
1248477
27-Feb-2018
14:09:06
650
1501.50
XLON
1244259
27-Feb-2018
14:09:06
373
1501.50
XLON
1244257
27-Feb-2018
14:06:57
1,010
1502.50
XLON
1239380
27-Feb-2018
14:04:53
925
1501.50
XLON
1234215
27-Feb-2018
14:02:04
543
1502.50
XLON
1227452
27-Feb-2018
14:02:04
76
1502.50
XLON
1227450
27-Feb-2018
14:02:04
125
1502.50
XLON
1227448
27-Feb-2018
14:02:04
356
1502.50
XLON
1227446
27-Feb-2018
14:00:19
1,086
1503.00
XLON
1222431
27-Feb-2018
13:57:35
1,115
1502.50
XLON
1214505
27-Feb-2018
13:56:45
1,011
1503.50
XLON
1212600
27-Feb-2018
13:54:07
830
1502.00
XLON
1206070
27-Feb-2018
13:54:07
175
1502.00
XLON
1206068
27-Feb-2018
13:51:06
346
1503.50
XLON
1198929
27-Feb-2018
13:51:06
752
1503.50
XLON
1198927
27-Feb-2018
13:48:55
1,035
1505.00
XLON
1193700
27-Feb-2018
13:45:44
888
1505.50
XLON
1186820
27-Feb-2018
13:45:44
163
1505.50
XLON
1186818
27-Feb-2018
13:44:02
1,116
1505.50
XLON
1183345
27-Feb-2018
13:42:05
986
1504.50
XLON
1179308
27-Feb-2018
13:41:04
44
1505.00
XLON
1177181
27-Feb-2018
13:41:04
867
1505.00
XLON
1177179
27-Feb-2018
13:40:01
870
1504.50
XLON
1175235
27-Feb-2018
13:40:01
138
1504.50
XLON
1175233
27-Feb-2018
13:36:57
924
1502.00
XLON
1168840
27-Feb-2018
13:35:54
417
1502.50
XLON
1166299
27-Feb-2018
13:35:54
657
1502.50
XLON
1166297
27-Feb-2018
13:34:05
38
1502.50
XLON
1161763
27-Feb-2018
13:34:05
1,006
1502.50
XLON
1161765
27-Feb-2018
13:33:52
1,233
1503.00
XLON
1161308
27-Feb-2018
13:30:54
1,090
1501.50
XLON
1154550
27-Feb-2018
13:30:31
1,257
1501.00
XLON
1153314
27-Feb-2018
13:29:56
1,008
1501.00
XLON
1150187
27-Feb-2018
13:28:54
1,052
1501.00
XLON
1148525
27-Feb-2018
13:23:30
940
1500.50
XLON
1141376
27-Feb-2018
13:23:24
940
1501.00
XLON
1141277
27-Feb-2018
13:19:33
349
1502.00
XLON
1136401
27-Feb-2018
13:19:33
278
1502.00
XLON
1136403
27-Feb-2018
13:19:33
296
1502.00
XLON
1136405
27-Feb-2018
13:17:16
1,068
1500.00
XLON
1131958
27-Feb-2018
13:14:21
497
1500.50
XLON
1127944
27-Feb-2018
13:14:21
43
1500.50
XLON
1127942
27-Feb-2018
13:14:21
583
1500.50
XLON
1127940
27-Feb-2018
13:13:53
1,118
1501.00
XLON
1127297
27-Feb-2018
13:10:13
769
1499.00
XLON
1123149
27-Feb-2018
13:10:13
176
1499.00
XLON
1123147
27-Feb-2018
13:09:07
996
1500.50
XLON
1121485
27-Feb-2018
13:07:37
36
1500.50
XLON
1119312
27-Feb-2018
13:07:37
1,058
1500.50
XLON
1119310
27-Feb-2018
13:07:27
1,293
1501.00
XLON
1119093
27-Feb-2018
13:05:30
1,118
1500.00
XLON
1116470
27-Feb-2018
12:59:57
1,022
1498.50
XLON
1108465
27-Feb-2018
12:58:13
931
1498.00
XLON
1105974
27-Feb-2018
12:53:22
918
1496.50
XLON
1099588
27-Feb-2018
12:47:59
970
1496.00
XLON
1093913
27-Feb-2018
12:47:32
1,103
1496.50
XLON
1093361
27-Feb-2018
12:41:46
1,013
1494.50
XLON
1086919
27-Feb-2018
12:39:54
1,005
1493.50
XLON
1084812
27-Feb-2018
12:35:19
1,115
1493.00
XLON
1079390
27-Feb-2018
12:30:58
1,056
1494.00
XLON
1074479
27-Feb-2018
12:29:27
704
1496.00
XLON
1071610
27-Feb-2018
12:29:27
334
1496.00
XLON
1071608
27-Feb-2018
12:25:06
14
1497.00
XLON
1067181
27-Feb-2018
12:25:06
1,065
1497.00
XLON
1067179
27-Feb-2018
12:20:52
1,116
1497.50
XLON
1063212
27-Feb-2018
12:20:04
1,115
1498.00
XLON
1062423
27-Feb-2018
12:14:06
751
1495.50
XLON
1056306
27-Feb-2018
12:14:06
220
1495.50
XLON
1056304
27-Feb-2018
12:13:27
268
1496.00
XLON
1055610
27-Feb-2018
12:13:27
120
1496.00
XLON
1055608
27-Feb-2018
12:13:27
194
1496.00
XLON
1055606
27-Feb-2018
12:13:27
350
1496.00
XLON
1055604
27-Feb-2018
12:11:07
481
1495.50
XLON
1053431
27-Feb-2018
12:11:07
504
1495.50
XLON
1053429
27-Feb-2018
12:06:58
993
1495.50
XLON
1049095
27-Feb-2018
12:02:52
977
1494.00
XLON
1045242
27-Feb-2018
12:00:22
62
1491.00
XLON
1042304
27-Feb-2018
12:00:21
564
1491.00
XLON
1042285
27-Feb-2018
12:00:00
365
1491.00
XLON
1041994
27-Feb-2018
11:57:34
199
1492.00
XLON
1039933
27-Feb-2018
11:57:34
835
1492.00
XLON
1039931
27-Feb-2018
11:53:25
500
1493.50
XLON
1036003
27-Feb-2018
11:52:57
45
1493.50
XLON
1035443
27-Feb-2018
11:52:51
447
1493.50
XLON
1035397
27-Feb-2018
11:48:24
442
1492.50
XLON
1031057
27-Feb-2018
11:48:24
189
1492.50
XLON
1031059
27-Feb-2018
11:48:24
483
1492.50
XLON
1031055
27-Feb-2018
11:46:56
872
1492.50
XLON
1029570
27-Feb-2018
11:46:56
141
1492.50
XLON
1029568
27-Feb-2018
11:44:19
1,068
1494.50
XLON
1027207
27-Feb-2018
11:41:20
1,007
1495.00
XLON
1024838
27-Feb-2018
11:41:12
299
1495.50
XLON
1024708
27-Feb-2018
11:41:12
612
1495.50
XLON
1024706
27-Feb-2018
11:36:10
1,073
1495.00
XLON
1020437
27-Feb-2018
11:30:20
461
1495.00
XLON
1015391
27-Feb-2018
11:30:20
500
1495.00
XLON
1015393
27-Feb-2018
11:29:34
587
1495.50
XLON
1014757
27-Feb-2018
11:29:34
484
1495.50
XLON
1014755
27-Feb-2018
11:21:29
1,041
1495.50
XLON
1008248
27-Feb-2018
11:20:44
908
1496.00
XLON
1007650
27-Feb-2018
11:13:50
1,061
1497.00
XLON
1002279
27-Feb-2018
11:13:09
489
1497.50
XLON
1001786
27-Feb-2018
11:13:09
577
1497.50
XLON
1001784
27-Feb-2018
11:09:07
352
1496.50
XLON
997846
27-Feb-2018
11:07:04
939
1497.50
XLON
996303
27-Feb-2018
11:05:52
1,088
1497.50
XLON
995167
27-Feb-2018
11:02:10
1,162
1496.00
XLON
991069
27-Feb-2018
10:59:46
475
1495.50
XLON
988924
27-Feb-2018
10:59:46
475
1495.50
XLON
988922
27-Feb-2018
10:59:46
381
1495.50
XLON
988920
27-Feb-2018
10:59:12
63
1495.50
XLON
988418
27-Feb-2018
10:59:06
637
1495.50
XLON
988355
27-Feb-2018
10:51:35
906
1494.50
XLON
981896
27-Feb-2018
10:48:01
750
1494.50
XLON
978989
27-Feb-2018
10:48:01
331
1494.50
XLON
978991
27-Feb-2018
10:46:52
1,107
1494.50
XLON
977890
27-Feb-2018
10:45:26
924
1495.00
XLON
976673
27-Feb-2018
10:41:31
954
1494.50
XLON
973087
27-Feb-2018
10:36:42
972
1493.50
XLON
969049
27-Feb-2018
10:33:22
908
1494.50
XLON
965869
27-Feb-2018
10:30:41
931
1494.00
XLON
963599
27-Feb-2018
10:21:51
607
1492.50
XLON
956845
27-Feb-2018
10:21:51
8
1492.50
XLON
956847
27-Feb-2018
10:21:51
290
1492.50
XLON
956849
27-Feb-2018
10:18:55
94
1494.00
XLON
954298
27-Feb-2018
10:18:55
943
1494.00
XLON
954296
27-Feb-2018
10:18:55
42
1494.00
XLON
954294
27-Feb-2018
10:12:22
1,085
1496.50
XLON
947628
27-Feb-2018
10:12:21
65
1497.00
XLON
947584
27-Feb-2018
10:09:49
918
1497.00
XLON
945482
27-Feb-2018
10:03:36
1,037
1497.00
XLON
937498
27-Feb-2018
10:03:34
1,088
1497.50
XLON
937469
27-Feb-2018
09:59:18
1,070
1497.50
XLON
933465
27-Feb-2018
09:54:05
330
1498.50
XLON
928492
27-Feb-2018
09:53:18
502
1498.50
XLON
927776
27-Feb-2018
09:53:12
208
1498.50
XLON
927720
27-Feb-2018
09:50:00
1,053
1500.00
XLON
925020
27-Feb-2018
09:44:52
953
1500.50
XLON
920488
27-Feb-2018
09:42:33
450
1500.50
XLON
918150
27-Feb-2018
09:42:33
511
1500.50
XLON
918148
27-Feb-2018
09:39:34
72
1501.50
XLON
915334
27-Feb-2018
09:39:34
1,070
1501.50
XLON
915336
27-Feb-2018
09:37:06
559
1501.50
XLON
912889
27-Feb-2018
09:36:40
273
1501.50
XLON
912522
27-Feb-2018
09:33:52
960
1502.00
XLON
909556
27-Feb-2018
09:29:39
564
1503.00
XLON
905923
27-Feb-2018
09:29:39
534
1503.00
XLON
905921
27-Feb-2018
09:22:21
1,116
1503.50
XLON
898915
27-Feb-2018
09:15:13
1,073
1505.00
XLON
892542
27-Feb-2018
09:14:51
1,137
1505.50
XLON
892140
27-Feb-2018
09:08:14
903
1503.00
XLON
885017
27-Feb-2018
09:05:51
1,004
1503.00
XLON
882328
27-Feb-2018
09:00:32
763
1506.00
XLON
876411
27-Feb-2018
09:00:32
257
1506.00
XLON
876409
27-Feb-2018
08:58:47
1,048
1506.50
XLON
873680
27-Feb-2018
08:53:08
937
1503.00
XLON
867202
27-Feb-2018
08:52:53
37
1503.00
XLON
866934
27-Feb-2018
08:48:44
986
1507.00
XLON
861492
27-Feb-2018
08:45:32
462
1508.00
XLON
857555
27-Feb-2018
08:44:45
663
1508.00
XLON
856645
27-Feb-2018
08:43:38
1,081
1509.50
XLON
855364
27-Feb-2018
08:40:13
1,093
1509.50
XLON
850934
27-Feb-2018
08:35:49
1,108
1509.00
XLON
844686
27-Feb-2018
08:33:30
956
1510.00
XLON
842089
27-Feb-2018
08:32:55
1,103
1510.50
XLON
841413
27-Feb-2018
08:29:13
564
1511.00
XLON
836938
27-Feb-2018
08:28:49
499
1511.00
XLON
836265
27-Feb-2018
08:26:39
919
1511.50
XLON
833283
27-Feb-2018
08:24:59
906
1510.50
XLON
831209
27-Feb-2018
08:22:12
1,090
1510.50
XLON
827879
27-Feb-2018
08:16:06
1,042
1507.50
XLON
820499
27-Feb-2018
08:12:26
912
1506.50
XLON
816190
27-Feb-2018
08:12:10
166
1506.50
XLON
815810
27-Feb-2018
08:06:55
642
1506.50
XLON
808999
27-Feb-2018
08:06:55
374
1506.50
XLON
808997
27-Feb-2018
08:03:15
1,103
1508.00
XLON
802998
27-Feb-2018
08:02:03
1,013
1509.50
XLON
801279
27-Feb-2018
07:58:13
946
1509.50
XLON
794688
27-Feb-2018
07:57:05
207
1510.00
XLON
792913
27-Feb-2018
07:57:05
483
1510.00
XLON
792917
27-Feb-2018
07:57:05
310
1510.00
XLON
792915
27-Feb-2018
07:52:19
1,060
1509.00
XLON
786042
27-Feb-2018
07:48:30
972
1509.00
XLON
778465
27-Feb-2018
07:47:23
932
1510.50
XLON
776599
27-Feb-2018
07:44:41
928
1511.00
XLON
772292
27-Feb-2018
07:44:22
1,097
1511.50
XLON
771771
27-Feb-2018
07:39:00
900
1510.50
XLON
762116
27-Feb-2018
07:36:53
913
1511.00
XLON
758743
27-Feb-2018
07:36:15
1,042
1511.00
XLON
757727
27-Feb-2018
07:34:16
694
1511.50
XLON
753943
27-Feb-2018
07:34:16
276
1511.50
XLON
753941
27-Feb-2018
07:29:58
190
1512.50
XLON
746288
27-Feb-2018
07:29:58
806
1512.50
XLON
746286
27-Feb-2018
07:28:34
1,031
1513.00
XLON
744111
27-Feb-2018
07:26:18
1,054
1512.50
XLON
739790
27-Feb-2018
07:26:07
184
1513.00
XLON
739473
27-Feb-2018
07:26:07
740
1513.00
XLON
739471
27-Feb-2018
07:24:35
1,115
1512.00
XLON
736756
27-Feb-2018
07:19:49
199
1510.00
XLON
728081
27-Feb-2018
07:19:49
723
1510.00
XLON
728079
27-Feb-2018
07:19:00
927
1510.50
XLON
726917
27-Feb-2018
07:16:01
922
1512.50
XLON
721534
27-Feb-2018
07:15:02
970
1513.00
XLON
719855
27-Feb-2018
07:12:47
1,111
1512.50
XLON
716167
27-Feb-2018
07:12:46
5
1512.50
XLON
716158
27-Feb-2018
07:08:49
1,076
1513.50
XLON
708545
27-Feb-2018
07:08:19
1,066
1514.50
XLON
705523
27-Feb-2018
07:08:19
44
1514.50
XLON
705521
27-Feb-2018
07:06:55
1,062
1515.00
XLON
703090
27-Feb-2018
07:05:53
963
1513.00
XLON
700970
27-Feb-2018
07:05:53
1,013
1513.00
XLON
700968
27-Feb-2018
07:03:17
954
1513.00
XLON
695855
27-Feb-2018
07:02:39
1,069
1513.50
XLON
694421
27-Feb-2018
07:01:05
1,048
1511.50
XLON
690896
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:
27 February 2018
Number of ordinary shares purchased:
179,280
Volume weighted average price paid per share ():
17.0168
Disaggregated Information
Transaction Date
Transaction Time
Volume
Price ()
Platform Code
MatchId
27-Feb-2018
15:28:06
621
16.855
XAMS
1462872
27-Feb-2018
15:27:51
649
16.855
XAMS
1462012
27-Feb-2018
15:27:51
28
16.86
XAMS
1462010
27-Feb-2018
15:27:51
660
16.86
XAMS
1462008
27-Feb-2018
15:27:13
828
16.86
XAMS
1460010
27-Feb-2018
15:25:58
751
16.865
XAMS
1456287
27-Feb-2018
15:24:45
669
16.86
XAMS
1452430
27-Feb-2018
15:23:44
639
16.86
XAMS
1448802
27-Feb-2018
15:23:43
71
16.86
XAMS
1448758
27-Feb-2018
15:23:13
874
16.865
XAMS
1446946
27-Feb-2018
15:21:35
400
16.88
XAMS
1440216
27-Feb-2018
15:21:35
348
16.88
XAMS
1440220
27-Feb-2018
15:20:45
749
16.89
XAMS
1437010
27-Feb-2018
15:20:23
685
16.89
XAMS
1435617
27-Feb-2018
15:19:18
641
16.9
XAMS
1430956
27-Feb-2018
15:17:46
566
16.91
XAMS
1425444
27-Feb-2018
15:17:46
65
16.91
XAMS
1425442
27-Feb-2018
15:16:36
657
16.92
XAMS
1421686
27-Feb-2018
15:15:19
615
16.93
XAMS
1418109
27-Feb-2018
15:14:23
746
16.935
XAMS
1414371
27-Feb-2018
15:13:18
400
16.935
XAMS
1410617
27-Feb-2018
15:13:18
309
16.935
XAMS
1410619
27-Feb-2018
15:13:18
861
16.935
XAMS
1410611
27-Feb-2018
15:11:53
672
16.91
XAMS
1406017
27-Feb-2018
15:09:33
751
16.905
XAMS
1399234
27-Feb-2018
15:07:53
691
16.9
XAMS
1394065
27-Feb-2018
15:06:34
704
16.905
XAMS
1390258
27-Feb-2018
15:05:35
700
16.91
XAMS
1387339
27-Feb-2018
15:04:31
629
16.915
XAMS
1384489
27-Feb-2018
15:02:46
632
16.915
XAMS
1379757
27-Feb-2018
15:02:46
662
16.92
XAMS
1379753
27-Feb-2018
15:00:31
517
16.905
XAMS
1373642
27-Feb-2018
14:59:43
700
16.93
XAMS
1369403
27-Feb-2018
14:58:15
428
16.925
XAMS
1365110
27-Feb-2018
14:58:15
287
16.925
XAMS
1365108
27-Feb-2018
14:57:39
627
16.92
XAMS
1363485
27-Feb-2018
14:56:44
209
16.915
XAMS
1360736
27-Feb-2018
14:55:40
632
16.92
XAMS
1358014
27-Feb-2018
14:54:12
540
16.92
XAMS
1354358
27-Feb-2018
14:54:12
82
16.92
XAMS
1354356
27-Feb-2018
14:53:16
688
16.92
XAMS
1351763
27-Feb-2018
14:52:19
704
16.92
XAMS
1349249
27-Feb-2018
14:49:42
681
16.92
XAMS
1343193
27-Feb-2018
14:48:53
715
16.92
XAMS
1341238
27-Feb-2018
14:47:01
640
16.92
XAMS
1336499
27-Feb-2018
14:45:38
704
16.925
XAMS
1332980
27-Feb-2018
14:44:31
355
16.93
XAMS
1330535
27-Feb-2018
14:44:31
264
16.93
XAMS
1330533
27-Feb-2018
14:44:13
220
16.935
XAMS
1329683
27-Feb-2018
14:44:13
29
16.935
XAMS
1329681
27-Feb-2018
14:44:13
400
16.935
XAMS
1329679
27-Feb-2018
14:41:56
678
16.915
XAMS
1323978
27-Feb-2018
14:40:40
674
16.91
XAMS
1321411
27-Feb-2018
14:38:53
659
16.915
XAMS
1316833
27-Feb-2018
14:37:16
287
16.925
XAMS
1312845
27-Feb-2018
14:37:16
400
16.925
XAMS
1312843
27-Feb-2018
14:34:53
746
16.93
XAMS
1307510
27-Feb-2018
14:34:53
396
16.93
XAMS
1307482
27-Feb-2018
14:34:53
345
16.93
XAMS
1307480
27-Feb-2018
14:32:31
728
16.93
XAMS
1302218
27-Feb-2018
14:30:33
707
16.93
XAMS
1297825
27-Feb-2018
14:29:05
704
16.945
XAMS
1293939
27-Feb-2018
14:27:33
711
16.96
XAMS
1290664
27-Feb-2018
14:25:35
761
16.96
XAMS
1285122
27-Feb-2018
14:25:27
654
16.965
XAMS
1284755
27-Feb-2018
14:22:36
647
16.96
XAMS
1276241
27-Feb-2018
14:22:36
715
16.965
XAMS
1276238
27-Feb-2018
14:20:33
625
16.945
XAMS
1270946
27-Feb-2018
14:17:48
723
16.955
XAMS
1264406
27-Feb-2018
14:16:58
651
16.965
XAMS
1262342
27-Feb-2018
14:14:33
248
16.985
XAMS
1256939
27-Feb-2018
14:14:33
500
16.985
XAMS
1256937
27-Feb-2018
14:14:33
678
16.985
XAMS
1256930
27-Feb-2018
14:12:49
647
16.985
XAMS
1252457
27-Feb-2018
14:11:24
702
16.985
XAMS
1249014
27-Feb-2018
14:09:19
763
16.99
XAMS
1244682
27-Feb-2018
14:07:51
659
17
XAMS
1241513
27-Feb-2018
14:07:16
30
17.005
XAMS
1240360
27-Feb-2018
14:07:16
661
17.005
XAMS
1240358
27-Feb-2018
14:04:53
724
16.985
XAMS
1234213
27-Feb-2018
14:02:54
108
16.985
XAMS
1229663
27-Feb-2018
14:02:37
631
16.985
XAMS
1228709
27-Feb-2018
14:02:04
583
16.995
XAMS
1227442
27-Feb-2018
14:02:04
132
16.995
XAMS
1227444
27-Feb-2018
14:00:41
715
16.99
XAMS
1224344
27-Feb-2018
14:00:19
329
17
XAMS
1222435
27-Feb-2018
14:00:19
320
17
XAMS
1222433
27-Feb-2018
13:57:33
620
17
XAMS
1214447
27-Feb-2018
13:57:09
733
17.005
XAMS
1213444
27-Feb-2018
13:55:13
614
17
XAMS
1208917
27-Feb-2018
13:53:08
757
17
XAMS
1203824
27-Feb-2018
13:51:31
660
17.01
XAMS
1200067
27-Feb-2018
13:51:31
669
17.01
XAMS
1200065
27-Feb-2018
13:49:45
633
17.015
XAMS
1195565
27-Feb-2018
13:48:33
639
17.03
XAMS
1192898
27-Feb-2018
13:46:40
739
17.025
XAMS
1188682
27-Feb-2018
13:45:14
711
17.035
XAMS
1185855
27-Feb-2018
13:44:02
673
17.025
XAMS
1183347
27-Feb-2018
13:42:10
414
17.02
XAMS
1179465
27-Feb-2018
13:42:10
224
17.02
XAMS
1179463
27-Feb-2018
13:41:58
681
17.03
XAMS
1179014
27-Feb-2018
13:41:04
667
17.025
XAMS
1177177
27-Feb-2018
13:40:01
825
17.015
XAMS
1175237
27-Feb-2018
13:36:26
629
17
XAMS
1167628
27-Feb-2018
13:36:10
664
17
XAMS
1166782
27-Feb-2018
13:33:56
691
17
XAMS
1161401
27-Feb-2018
13:33:52
550
17.005
XAMS
1161312
27-Feb-2018
13:33:52
182
17.005
XAMS
1161310
27-Feb-2018
13:33:49
141
17.005
XAMS
1161230
27-Feb-2018
13:30:54
731
16.99
XAMS
1154553
27-Feb-2018
13:29:56
756
16.99
XAMS
1150170
27-Feb-2018
13:26:53
744
16.995
XAMS
1146112
27-Feb-2018
13:25:35
626
17
XAMS
1144323
27-Feb-2018
13:23:13
693
17
XAMS
1141019
27-Feb-2018
13:20:14
644
17.005
XAMS
1137282
27-Feb-2018
13:19:33
721
17.015
XAMS
1136387
27-Feb-2018
13:15:41
686
17.005
XAMS
1129992
27-Feb-2018
13:13:53
698
17.01
XAMS
1127295
27-Feb-2018
13:11:33
697
17.005
XAMS
1124738
27-Feb-2018
13:09:11
60
17.015
XAMS
1121623
27-Feb-2018
13:09:11
400
17.015
XAMS
1121621
27-Feb-2018
13:09:11
253
17.015
XAMS
1121619
27-Feb-2018
13:07:27
722
17.025
XAMS
1119095
27-Feb-2018
13:03:51
657
16.99
XAMS
1114171
27-Feb-2018
13:01:55
693
16.99
XAMS
1111214
27-Feb-2018
13:01:33
368
16.99
XAMS
1110812
27-Feb-2018
13:01:33
265
16.99
XAMS
1110810
27-Feb-2018
12:58:56
737
16.98
XAMS
1106934
27-Feb-2018
12:58:13
724
16.985
XAMS
1105972
27-Feb-2018
12:53:22
630
16.975
XAMS
1099545
27-Feb-2018
12:49:53
665
16.96
XAMS
1095789
27-Feb-2018
12:47:45
635
16.97
XAMS
1093586
27-Feb-2018
12:43:14
324
16.945
XAMS
1088488
27-Feb-2018
12:43:14
400
16.945
XAMS
1088486
27-Feb-2018
12:41:57
108
16.95
XAMS
1087055
27-Feb-2018
12:41:57
577
16.95
XAMS
1087057
27-Feb-2018
12:38:50
671
16.945
XAMS
1083587
27-Feb-2018
12:36:02
707
16.935
XAMS
1080234
27-Feb-2018
12:36:02
27
16.935
XAMS
1080232
27-Feb-2018
12:32:51
735
16.925
XAMS
1076732
27-Feb-2018
12:30:26
670
16.945
XAMS
1073620
27-Feb-2018
12:29:45
596
16.965
XAMS
1072123
27-Feb-2018
12:29:45
19
16.965
XAMS
1072121
27-Feb-2018
12:25:53
679
16.975
XAMS
1067925
27-Feb-2018
12:24:10
646
16.985
XAMS
1066322
27-Feb-2018
12:21:59
759
16.975
XAMS
1064415
27-Feb-2018
12:15:47
675
16.95
XAMS
1057977
27-Feb-2018
12:13:27
674
16.95
XAMS
1055615
27-Feb-2018
12:13:27
789
16.955
XAMS
1055612
27-Feb-2018
12:06:58
673
16.945
XAMS
1049093
27-Feb-2018
12:04:53
719
16.945
XAMS
1047280
27-Feb-2018
12:02:27
702
16.93
XAMS
1044380
27-Feb-2018
11:57:22
747
16.91
XAMS
1039702
27-Feb-2018
11:54:53
667
16.915
XAMS
1037387
27-Feb-2018
11:53:38
704
16.925
XAMS
1036133
27-Feb-2018
11:52:33
688
16.925
XAMS
1035035
27-Feb-2018
11:45:54
617
16.925
XAMS
1028467
27-Feb-2018
11:43:21
625
16.93
XAMS
1026385
27-Feb-2018
11:41:05
655
16.955
XAMS
1024371
27-Feb-2018
11:39:13
704
16.955
XAMS
1022928
27-Feb-2018
11:36:53
678
16.95
XAMS
1020956
27-Feb-2018
11:32:02
719
16.95
XAMS
1017030
27-Feb-2018
11:27:33
702
16.955
XAMS
1013135
27-Feb-2018
11:23:53
654
16.95
XAMS
1010197
27-Feb-2018
11:20:44
767
16.96
XAMS
1007654
27-Feb-2018
11:18:53
711
16.96
XAMS
1006136
27-Feb-2018
11:16:53
644
16.96
XAMS
1004521
27-Feb-2018
11:13:09
738
16.975
XAMS
1001788
27-Feb-2018
11:09:13
647
16.97
XAMS
997943
27-Feb-2018
11:05:52
699
16.985
XAMS
995169
27-Feb-2018
11:02:10
328
16.975
XAMS
991067
27-Feb-2018
11:02:10
399
16.975
XAMS
991065
27-Feb-2018
10:59:40
753
16.965
XAMS
988867
27-Feb-2018
10:56:50
360
16.97
XAMS
986402
27-Feb-2018
10:56:50
400
16.97
XAMS
986400
27-Feb-2018
10:54:14
685
16.965
XAMS
983930
27-Feb-2018
10:50:02
105
16.965
XAMS
980629
27-Feb-2018
10:50:02
583
16.965
XAMS
980631
27-Feb-2018
10:46:46
635
16.975
XAMS
977233
27-Feb-2018
10:44:40
34
16.985
XAMS
975829
27-Feb-2018
10:44:40
299
16.985
XAMS
975823
27-Feb-2018
10:44:40
400
16.985
XAMS
975821
27-Feb-2018
10:44:40
659
16.985
XAMS
975809
27-Feb-2018
10:35:16
745
16.955
XAMS
967840
27-Feb-2018
10:32:53
671
16.97
XAMS
965414
27-Feb-2018
10:30:41
665
16.97
XAMS
963597
27-Feb-2018
10:30:19
907
16.975
XAMS
963222
27-Feb-2018
10:20:07
680
16.96
XAMS
955360
27-Feb-2018
10:14:44
52
16.97
XAMS
949791
27-Feb-2018
10:14:44
564
16.97
XAMS
949789
27-Feb-2018
10:14:44
52
16.97
XAMS
949787
27-Feb-2018
10:12:21
725
16.985
XAMS
947470
27-Feb-2018
10:09:25
661
16.985
XAMS
945123
27-Feb-2018
10:05:59
414
16.99
XAMS
940314
27-Feb-2018
10:05:59
200
16.99
XAMS
940312
27-Feb-2018
10:03:34
632
17
XAMS
937473
27-Feb-2018
10:03:34
105
17
XAMS
937471
27-Feb-2018
09:59:18
668
17
XAMS
933463
27-Feb-2018
09:55:09
725
17.005
XAMS
929491
27-Feb-2018
09:52:30
71
17.01
XAMS
927207
27-Feb-2018
09:52:11
264
17.01
XAMS
926897
27-Feb-2018
09:52:11
400
17.01
XAMS
926895
27-Feb-2018
09:49:57
702
17.03
XAMS
924873
27-Feb-2018
09:47:16
234
17.025
XAMS
922668
27-Feb-2018
09:47:16
419
17.025
XAMS
922666
27-Feb-2018
09:39:35
621
17.03
XAMS
915344
27-Feb-2018
09:39:34
756
17.035
XAMS
915339
27-Feb-2018
09:35:13
746
17.035
XAMS
910912
27-Feb-2018
09:29:40
752
17.04
XAMS
905953
27-Feb-2018
09:29:39
289
17.045
XAMS
905919
27-Feb-2018
09:29:39
407
17.045
XAMS
905917
27-Feb-2018
09:29:15
363
17.05
XAMS
905532
27-Feb-2018
09:29:15
400
17.05
XAMS
905530
27-Feb-2018
09:29:15
105
17.05
XAMS
905528
27-Feb-2018
09:22:28
661
17.05
XAMS
899039
27-Feb-2018
09:18:33
614
17.035
XAMS
895614
27-Feb-2018
09:15:13
711
17.05
XAMS
892547
27-Feb-2018
09:15:13
750
17.055
XAMS
892544
27-Feb-2018
09:14:51
293
17.06
XAMS
892144
27-Feb-2018
09:14:51
641
17.06
XAMS
892142
27-Feb-2018
09:07:01
572
17.03
XAMS
883750
27-Feb-2018
09:06:53
109
17.03
XAMS
883519
27-Feb-2018
09:06:01
745
17.035
XAMS
882551
27-Feb-2018
09:03:28
649
17.045
XAMS
879861
27-Feb-2018
09:00:47
375
17.075
XAMS
876829
27-Feb-2018
09:00:47
247
17.075
XAMS
876827
27-Feb-2018
09:00:47
89
17.075
XAMS
876825
27-Feb-2018
09:00:47
20
17.075
XAMS
876823
27-Feb-2018
09:00:06
772
17.08
XAMS
875599
27-Feb-2018
08:56:21
723
17.065
XAMS
870827
27-Feb-2018
08:51:43
741
17.055
XAMS
865399
27-Feb-2018
08:49:38
724
17.08
XAMS
862654
27-Feb-2018
08:48:19
615
17.095
XAMS
860983
27-Feb-2018
08:45:18
637
17.105
XAMS
857250
27-Feb-2018
08:44:28
734
17.125
XAMS
856333
27-Feb-2018
08:43:38
712
17.125
XAMS
855371
27-Feb-2018
08:40:17
665
17.125
XAMS
851017
27-Feb-2018
08:37:06
257
17.12
XAMS
846138
27-Feb-2018
08:37:06
484
17.12
XAMS
846136
27-Feb-2018
08:35:21
143
17.12
XAMS
844053
27-Feb-2018
08:35:06
583
17.12
XAMS
843771
27-Feb-2018
08:33:26
665
17.135
XAMS
842023
27-Feb-2018
08:32:14
734
17.14
XAMS
840664
27-Feb-2018
08:31:10
649
17.135
XAMS
839457
27-Feb-2018
08:28:48
656
17.14
XAMS
836247
27-Feb-2018
08:27:31
708
17.14
XAMS
834543
27-Feb-2018
08:26:39
872
17.14
XAMS
833285
27-Feb-2018
08:22:27
431
17.125
XAMS
828324
27-Feb-2018
08:22:26
314
17.125
XAMS
828301
27-Feb-2018
08:22:12
624
17.13
XAMS
827881
27-Feb-2018
08:18:44
621
17.105
XAMS
823382
27-Feb-2018
08:18:44
49
17.105
XAMS
823380
27-Feb-2018
08:18:44
50
17.105
XAMS
823378
27-Feb-2018
08:18:35
850
17.105
XAMS
823192
27-Feb-2018
08:17:21
623
17.105
XAMS
821766
27-Feb-2018
08:16:06
223
17.1
XAMS
820505
27-Feb-2018
08:16:06
600
17.1
XAMS
820503
27-Feb-2018
08:16:06
188
17.1
XAMS
820501
27-Feb-2018
08:08:03
218
17.075
XAMS
810142
27-Feb-2018
08:08:03
431
17.075
XAMS
810140
27-Feb-2018
08:05:26
755
17.095
XAMS
806821
27-Feb-2018
08:03:06
660
17.12
XAMS
802723
27-Feb-2018
08:01:57
222
17.135
XAMS
801172
27-Feb-2018
08:01:57
510
17.135
XAMS
801170
27-Feb-2018
08:00:03
754
17.14
XAMS
797965
27-Feb-2018
07:58:31
692
17.13
XAMS
795339
27-Feb-2018
07:57:05
716
17.135
XAMS
792919
27-Feb-2018
07:56:13
694
17.135
XAMS
791847
27-Feb-2018
07:54:00
742
17.13
XAMS
788473
27-Feb-2018
07:53:47
664
17.135
XAMS
788141
27-Feb-2018
07:52:19
682
17.13
XAMS
786040
27-Feb-2018
07:50:07
708
17.135
XAMS
782068
27-Feb-2018
07:50:07
22
17.135
XAMS
782066
27-Feb-2018
07:49:20
763
17.13
XAMS
780020
27-Feb-2018
07:47:31
700
17.14
XAMS
776797
27-Feb-2018
07:47:23
35
17.155
XAMS
776605
27-Feb-2018
07:47:23
324
17.155
XAMS
776603
27-Feb-2018
07:47:23
298
17.155
XAMS
776601
27-Feb-2018
07:46:27
757
17.155
XAMS
775020
27-Feb-2018
07:44:24
668
17.155
XAMS
771825
27-Feb-2018
07:44:22
670
17.16
XAMS
771761
27-Feb-2018
07:42:44
626
17.165
XAMS
768434
27-Feb-2018
07:40:08
748
17.155
XAMS
763817
27-Feb-2018
07:39:00
741
17.155
XAMS
762118
27-Feb-2018
07:36:53
669
17.16
XAMS
758741
27-Feb-2018
07:36:15
644
17.155
XAMS
757729
27-Feb-2018
07:35:13
736
17.155
XAMS
755788
27-Feb-2018
07:32:35
509
17.155
XAMS
750877
27-Feb-2018
07:32:35
228
17.155
XAMS
750875
27-Feb-2018
07:31:37
481
17.165
XAMS
749362
27-Feb-2018
07:31:37
144
17.165
XAMS
749360
27-Feb-2018
07:30:57
358
17.155
XAMS
748300
27-Feb-2018
07:30:57
400
17.155
XAMS
748298
27-Feb-2018
07:29:58
721
17.17
XAMS
746282
27-Feb-2018
07:28:34
455
17.175
XAMS
744115
27-Feb-2018
07:28:34
267
17.175
XAMS
744113
27-Feb-2018
07:26:43
736
17.155
XAMS
740361
27-Feb-2018
07:26:17
639
17.17
XAMS
739761
27-Feb-2018
07:26:01
823
17.175
XAMS
739255
27-Feb-2018
07:25:31
676
17.175
XAMS
738474
27-Feb-2018
07:24:35
737
17.16
XAMS
736758
27-Feb-2018
07:24:08
22
17.145
XAMS
735817
27-Feb-2018
07:21:29
754
17.14
XAMS
731047
27-Feb-2018
07:21:03
679
17.14
XAMS
730354
27-Feb-2018
07:19:48
70
17.14
XAMS
728055
27-Feb-2018
07:19:48
670
17.14
XAMS
728053
27-Feb-2018
07:17:29
16
17.14
XAMS
724271
27-Feb-2018
07:17:24
504
17.14
XAMS
724131
27-Feb-2018
07:17:23
206
17.14
XAMS
724094
27-Feb-2018
07:16:03
709
17.155
XAMS
721731
27-Feb-2018
07:16:00
497
17.16
XAMS
721503
27-Feb-2018
07:15:58
118
17.16
XAMS
721451
27-Feb-2018
07:15:02
146
17.155
XAMS
719859
27-Feb-2018
07:15:02
500
17.155
XAMS
719857
27-Feb-2018
07:12:26
727
17.145
XAMS
715670
27-Feb-2018
07:10:39
28
17.125
XAMS
712202
27-Feb-2018
07:10:33
500
17.125
XAMS
711829
27-Feb-2018
07:10:14
208
17.125
XAMS
711357
27-Feb-2018
07:08:58
650
17.13
XAMS
708843
27-Feb-2018
07:08:52
380
17.145
XAMS
708637
27-Feb-2018
07:08:52
262
17.145
XAMS
708635
27-Feb-2018
07:07:49
657
17.145
XAMS
704623
27-Feb-2018
07:06:55
650
17.155
XAMS
703088
27-Feb-2018
07:05:43
732
17.145
XAMS
700425
27-Feb-2018
07:05:17
132
17.16
XAMS
699534
27-Feb-2018
07:05:17
568
17.16
XAMS
699532
27-Feb-2018
07:04:41
682
17.165
XAMS
698453
27-Feb-2018
07:03:55
471
17.135
XAMS
697027
27-Feb-2018
07:03:55
246
17.135
XAMS
697025
27-Feb-2018
07:03:55
43
17.135
XAMS
697023
27-Feb-2018
07:03:16
682
17.135
XAMS
695790
27-Feb-2018
07:02:38
617
17.135
XAMS
694380

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