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

RelxAnnouncement

28/04/2017 17:16

RNS Number : 7767D
RELX PLC
28 April 2017
28 April 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 155,306 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1572.3119 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 70,366,992ordinary shares in treasury, and has 1,074,535,608 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 10,951,705 shares.
RELX NV announces that today it purchased through UBS Limited 138,278 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 17.7992per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 63,723,943ordinary shares in treasury, and has 957,365,927 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 10,519,565 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:  
28 April 2017
Number of ordinary shares purchased:
155,306
Volume weighted average price paid per share (p):
1572.3119
Disaggregated information
Transaction Date 
Transaction Time
Volume
Price (p)
Platform Code
MatchId
28-Apr-2017
15:27:56
418
1569.00
XLON
1383496
28-Apr-2017
15:27:56
618
1569.00
XLON
1383490
28-Apr-2017
15:27:56
500
1569.00
XLON
1383488
28-Apr-2017
15:27:56
811
1569.00
XLON
1383494
28-Apr-2017
15:27:56
800
1569.00
XLON
1383492
28-Apr-2017
15:27:56
1,000
1569.00
XLON
1383484
28-Apr-2017
15:27:56
197
1569.00
XLON
1383482
28-Apr-2017
15:27:56
542
1569.00
XLON
1383486
28-Apr-2017
15:24:46
271
1567.00
XLON
1370605
28-Apr-2017
15:24:46
1,000
1567.00
XLON
1370603
28-Apr-2017
15:24:46
140
1567.00
XLON
1370601
28-Apr-2017
15:23:56
179
1566.00
XLON
1367086
28-Apr-2017
15:23:56
579
1566.00
XLON
1367084
28-Apr-2017
15:23:56
828
1566.00
XLON
1367082
28-Apr-2017
15:23:56
123
1566.00
XLON
1367080
28-Apr-2017
15:23:56
137
1566.00
XLON
1367078
28-Apr-2017
15:19:03
1,358
1565.00
XLON
1344789
28-Apr-2017
15:19:03
476
1565.00
XLON
1344787
28-Apr-2017
15:19:03
865
1565.00
XLON
1344785
28-Apr-2017
15:19:03
917
1565.00
XLON
1344791
28-Apr-2017
15:19:03
543
1565.00
XLON
1344793
28-Apr-2017
15:18:01
184
1565.00
XLON
1340228
28-Apr-2017
15:12:38
1,424
1565.00
XLON
1319516
28-Apr-2017
15:12:38
56
1565.00
XLON
1319518
28-Apr-2017
15:06:17
501
1565.00
XLON
1297234
28-Apr-2017
15:05:53
816
1565.00
XLON
1295768
28-Apr-2017
14:58:40
1,392
1565.00
XLON
1269325
28-Apr-2017
14:56:32
729
1566.00
XLON
1262102
28-Apr-2017
14:56:32
759
1566.00
XLON
1262100
28-Apr-2017
14:52:38
1,465
1567.00
XLON
1249903
28-Apr-2017
14:48:51
1,457
1567.00
XLON
1238503
28-Apr-2017
14:48:37
231
1567.00
XLON
1237453
28-Apr-2017
14:47:45
634
1567.00
XLON
1234915
28-Apr-2017
14:47:34
214
1567.00
XLON
1234366
28-Apr-2017
14:47:34
341
1567.00
XLON
1234357
28-Apr-2017
14:42:59
1,395
1568.00
XLON
1217637
28-Apr-2017
14:40:32
1,395
1569.00
XLON
1210651
28-Apr-2017
14:38:20
1,533
1569.00
XLON
1204327
28-Apr-2017
14:33:16
413
1569.00
XLON
1187133
28-Apr-2017
14:32:22
948
1569.00
XLON
1184457
28-Apr-2017
14:28:29
385
1570.00
XLON
1172313
28-Apr-2017
14:28:29
556
1570.00
XLON
1172311
28-Apr-2017
14:28:29
427
1570.00
XLON
1172315
28-Apr-2017
14:28:29
1,207
1570.00
XLON
1172317
28-Apr-2017
14:28:29
632
1570.00
XLON
1172309
28-Apr-2017
14:28:29
217
1570.00
XLON
1172307
28-Apr-2017
14:25:39
1,594
1569.00
XLON
1164671
28-Apr-2017
14:15:43
547
1569.00
XLON
1132688
28-Apr-2017
14:15:43
832
1569.00
XLON
1132686
28-Apr-2017
14:15:43
1,291
1569.00
XLON
1132684
28-Apr-2017
14:15:43
193
1569.00
XLON
1132682
28-Apr-2017
14:10:18
528
1569.00
XLON
1117019
28-Apr-2017
14:09:07
601
1569.00
XLON
1113615
28-Apr-2017
14:09:07
318
1569.00
XLON
1113617
28-Apr-2017
14:04:48
1,606
1570.00
XLON
1100837
28-Apr-2017
14:02:32
1,585
1571.00
XLON
1094593
28-Apr-2017
14:02:32
427
1571.00
XLON
1094590
28-Apr-2017
14:01:47
1,055
1571.00
XLON
1091917
28-Apr-2017
14:00:56
277
1572.00
XLON
1089655
28-Apr-2017
14:00:56
1,200
1572.00
XLON
1089653
28-Apr-2017
13:48:05
1,402
1568.00
XLON
1052645
28-Apr-2017
13:45:19
324
1568.00
XLON
1045863
28-Apr-2017
13:45:18
1,233
1568.00
XLON
1045763
28-Apr-2017
13:42:37
1,291
1569.00
XLON
1036901
28-Apr-2017
13:42:37
1,459
1569.00
XLON
1036899
28-Apr-2017
13:42:37
43
1569.00
XLON
1036897
28-Apr-2017
13:41:53
949
1569.00
XLON
1033161
28-Apr-2017
13:40:52
348
1569.00
XLON
1030747
28-Apr-2017
13:30:22
1,347
1569.00
XLON
1003604
28-Apr-2017
13:26:34
1,573
1569.00
XLON
993950
28-Apr-2017
13:24:07
1,296
1570.00
XLON
989169
28-Apr-2017
13:24:07
1,548
1570.00
XLON
989167
28-Apr-2017
13:15:14
420
1569.00
XLON
973238
28-Apr-2017
13:15:14
1,012
1569.00
XLON
973236
28-Apr-2017
13:15:14
634
1569.00
XLON
973234
28-Apr-2017
13:11:40
1,300
1570.00
XLON
967102
28-Apr-2017
13:11:40
1,651
1570.00
XLON
967100
28-Apr-2017
13:01:18
1,424
1570.00
XLON
950144
28-Apr-2017
13:01:18
780
1570.00
XLON
950142
28-Apr-2017
13:01:18
1,287
1570.00
XLON
950140
28-Apr-2017
13:01:18
339
1570.00
XLON
950138
28-Apr-2017
12:43:35
2,026
1568.00
XLON
923464
28-Apr-2017
12:38:25
1,369
1566.00
XLON
915893
28-Apr-2017
12:38:25
1,477
1566.00
XLON
915891
28-Apr-2017
12:31:00
1,680
1567.00
XLON
904821
28-Apr-2017
12:22:27
1,318
1565.00
XLON
892849
28-Apr-2017
12:17:24
1,543
1566.00
XLON
886658
28-Apr-2017
12:17:01
1,322
1567.00
XLON
885923
28-Apr-2017
12:17:01
732
1567.00
XLON
885921
28-Apr-2017
12:15:32
744
1567.00
XLON
884251
28-Apr-2017
11:55:33
185
1566.00
XLON
859707
28-Apr-2017
11:53:31
873
1566.00
XLON
857026
28-Apr-2017
11:49:50
377
1566.00
XLON
852926
28-Apr-2017
11:49:01
130
1566.00
XLON
852142
28-Apr-2017
11:43:28
1,336
1566.00
XLON
845708
28-Apr-2017
11:34:06
95
1568.00
XLON
834639
28-Apr-2017
11:34:06
504
1568.00
XLON
834635
28-Apr-2017
11:33:00
941
1568.00
XLON
833587
28-Apr-2017
11:27:12
1,327
1569.00
XLON
827207
28-Apr-2017
11:22:06
1,354
1569.00
XLON
821595
28-Apr-2017
11:18:47
1,424
1570.00
XLON
818108
28-Apr-2017
11:11:34
1,381
1572.00
XLON
809344
28-Apr-2017
11:03:32
726
1573.00
XLON
799339
28-Apr-2017
11:03:32
250
1573.00
XLON
799337
28-Apr-2017
11:03:32
470
1573.00
XLON
799335
28-Apr-2017
11:02:30
305
1574.00
XLON
797940
28-Apr-2017
11:02:30
1,323
1574.00
XLON
797938
28-Apr-2017
10:55:29
844
1574.00
XLON
788978
28-Apr-2017
10:55:29
632
1574.00
XLON
788976
28-Apr-2017
10:54:55
1,369
1575.00
XLON
788416
28-Apr-2017
10:44:34
1,519
1576.00
XLON
776767
28-Apr-2017
10:33:50
661
1576.00
XLON
765578
28-Apr-2017
10:33:50
430
1576.00
XLON
765576
28-Apr-2017
10:33:50
463
1576.00
XLON
765574
28-Apr-2017
10:30:01
1,230
1577.00
XLON
761519
28-Apr-2017
10:30:01
162
1577.00
XLON
761517
28-Apr-2017
10:29:21
351
1577.00
XLON
760685
28-Apr-2017
10:29:13
630
1577.00
XLON
760559
28-Apr-2017
10:29:13
354
1577.00
XLON
760557
28-Apr-2017
10:12:21
1,573
1578.00
XLON
743105
28-Apr-2017
10:11:03
1,313
1579.00
XLON
741311
28-Apr-2017
10:02:33
1,581
1579.00
XLON
732635
28-Apr-2017
09:51:08
1,300
1579.00
XLON
714263
28-Apr-2017
09:45:24
1,303
1578.00
XLON
706511
28-Apr-2017
09:45:24
1,375
1578.00
XLON
706509
28-Apr-2017
09:39:48
1,636
1578.00
XLON
698286
28-Apr-2017
09:32:25
1,320
1578.00
XLON
685908
28-Apr-2017
09:31:01
446
1579.00
XLON
683344
28-Apr-2017
09:31:01
1,000
1579.00
XLON
683342
28-Apr-2017
09:31:01
139
1579.00
XLON
683334
28-Apr-2017
09:31:01
1,339
1579.00
XLON
683336
28-Apr-2017
09:31:01
1,549
1579.00
XLON
683338
28-Apr-2017
09:30:39
630
1579.00
XLON
682732
28-Apr-2017
09:23:33
630
1579.00
XLON
671672
28-Apr-2017
09:08:18
1,623
1579.00
XLON
648823
28-Apr-2017
09:01:52
1,398
1578.00
XLON
638660
28-Apr-2017
08:58:30
585
1578.00
XLON
633158
28-Apr-2017
08:58:30
960
1578.00
XLON
633156
28-Apr-2017
08:47:13
1,385
1578.00
XLON
617317
28-Apr-2017
08:41:54
651
1578.00
XLON
608963
28-Apr-2017
08:41:54
568
1578.00
XLON
608961
28-Apr-2017
08:41:54
90
1578.00
XLON
608965
28-Apr-2017
08:41:54
95
1578.00
XLON
608959
28-Apr-2017
08:39:53
1,325
1578.00
XLON
605732
28-Apr-2017
08:33:05
1,312
1579.00
XLON
596296
28-Apr-2017
08:30:11
487
1578.00
XLON
591846
28-Apr-2017
08:30:11
1,034
1578.00
XLON
591844
28-Apr-2017
08:25:17
1,308
1579.00
XLON
584809
28-Apr-2017
08:16:25
1,032
1577.00
XLON
571839
28-Apr-2017
08:16:25
450
1577.00
XLON
571837
28-Apr-2017
08:12:06
460
1577.00
XLON
565526
28-Apr-2017
08:12:06
460
1577.00
XLON
565524
28-Apr-2017
08:11:24
1,346
1577.00
XLON
564675
28-Apr-2017
08:00:48
1,591
1576.00
XLON
546476
28-Apr-2017
07:57:32
255
1576.00
XLON
539574
28-Apr-2017
07:57:32
1,300
1576.00
XLON
539572
28-Apr-2017
07:50:48
628
1576.00
XLON
526869
28-Apr-2017
07:50:48
852
1576.00
XLON
526867
28-Apr-2017
07:44:24
591
1576.00
XLON
515813
28-Apr-2017
07:44:24
973
1576.00
XLON
515811
28-Apr-2017
07:40:34
1,474
1577.00
XLON
508608
28-Apr-2017
07:34:57
1,293
1579.00
XLON
498732
28-Apr-2017
07:31:00
1,518
1579.00
XLON
491431
28-Apr-2017
07:28:56
1,588
1579.00
XLON
487653
28-Apr-2017
07:22:41
1,587
1579.00
XLON
476286
28-Apr-2017
07:21:37
1,296
1579.00
XLON
474354
28-Apr-2017
07:18:33
1,366
1579.00
XLON
468387
28-Apr-2017
07:15:17
1,559
1579.00
XLON
462050
28-Apr-2017
07:11:03
1,508
1578.00
XLON
454275
28-Apr-2017
07:04:16
1,134
1577.00
XLON
441132
28-Apr-2017
07:04:16
216
1577.00
XLON
441130
28-Apr-2017
07:04:16
148
1577.00
XLON
441128
28-Apr-2017
07:04:16
1,542
1578.00
XLON
441124
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: 
28 April 2017
Number of ordinary shares purchased:
138,278
Volume weighted average price paid per share ():
17.7992
Disaggregated Information 
Transaction Date 
Transaction Time
Volume
Price ()
Platform Code
MatchId
28-Apr-2017
15:28:04
1021
17.765
XAMS
1383959
28-Apr-2017
15:26:15
223
17.77
XAMS
1378280
28-Apr-2017
15:26:15
400
17.77
XAMS
1378278
28-Apr-2017
15:26:15
712
17.77
XAMS
1378275
28-Apr-2017
15:23:56
49
17.74
XAMS
1367110
28-Apr-2017
15:23:30
569
17.74
XAMS
1365074
28-Apr-2017
15:23:25
703
17.745
XAMS
1364677
28-Apr-2017
15:22:25
734
17.75
XAMS
1360856
28-Apr-2017
15:22:25
640
17.75
XAMS
1360858
28-Apr-2017
15:19:03
707
17.735
XAMS
1344795
28-Apr-2017
15:18:47
637
17.74
XAMS
1343781
28-Apr-2017
15:18:47
688
17.74
XAMS
1343779
28-Apr-2017
15:17:33
647
17.74
XAMS
1338451
28-Apr-2017
15:17:27
866
17.745
XAMS
1338111
28-Apr-2017
15:17:27
159
17.745
XAMS
1338109
28-Apr-2017
15:17:27
131
17.745
XAMS
1338107
28-Apr-2017
15:13:09
900
17.745
XAMS
1321917
28-Apr-2017
15:13:09
519
17.745
XAMS
1321915
28-Apr-2017
15:12:27
318
17.745
XAMS
1318824
28-Apr-2017
15:12:27
159
17.745
XAMS
1318822
28-Apr-2017
15:12:27
764
17.745
XAMS
1318820
28-Apr-2017
15:09:59
691
17.74
XAMS
1309463
28-Apr-2017
15:09:59
731
17.74
XAMS
1309461
28-Apr-2017
15:09:59
546
17.74
XAMS
1309459
28-Apr-2017
15:06:34
48
17.74
XAMS
1298265
28-Apr-2017
14:56:32
275
17.74
XAMS
1262156
28-Apr-2017
14:56:32
391
17.74
XAMS
1262154
28-Apr-2017
14:56:32
734
17.74
XAMS
1262027
28-Apr-2017
14:55:42
728
17.745
XAMS
1259517
28-Apr-2017
14:54:04
732
17.75
XAMS
1254082
28-Apr-2017
14:48:43
676
17.74
XAMS
1238013
28-Apr-2017
14:48:43
591
17.74
XAMS
1238011
28-Apr-2017
14:48:43
2
17.74
XAMS
1238009
28-Apr-2017
14:48:43
653
17.74
XAMS
1238007
28-Apr-2017
14:42:49
345
17.745
XAMS
1217169
28-Apr-2017
14:42:49
339
17.745
XAMS
1217167
28-Apr-2017
14:42:10
277
17.75
XAMS
1215213
28-Apr-2017
14:42:10
813
17.75
XAMS
1215215
28-Apr-2017
14:38:34
718
17.74
XAMS
1204913
28-Apr-2017
14:34:26
602
17.735
XAMS
1190769
28-Apr-2017
14:33:53
69
17.735
XAMS
1188910
28-Apr-2017
14:33:16
550
17.74
XAMS
1187137
28-Apr-2017
14:33:16
106
17.74
XAMS
1187135
28-Apr-2017
14:28:29
624
17.735
XAMS
1172305
28-Apr-2017
14:28:29
691
17.74
XAMS
1172297
28-Apr-2017
14:24:09
656
17.73
XAMS
1158900
28-Apr-2017
14:22:13
417
17.73
XAMS
1153064
28-Apr-2017
14:22:13
177
17.73
XAMS
1153059
28-Apr-2017
14:18:36
223
17.73
XAMS
1142076
28-Apr-2017
14:18:36
490
17.73
XAMS
1142074
28-Apr-2017
14:18:17
687
17.735
XAMS
1141140
28-Apr-2017
14:15:43
609
17.73
XAMS
1132680
28-Apr-2017
14:15:11
367
17.735
XAMS
1131223
28-Apr-2017
14:15:11
167
17.735
XAMS
1131225
28-Apr-2017
14:13:19
74
17.735
XAMS
1125685
28-Apr-2017
14:10:11
609
17.73
XAMS
1116641
28-Apr-2017
14:07:10
715
17.735
XAMS
1108410
28-Apr-2017
14:04:48
684
17.73
XAMS
1100839
28-Apr-2017
14:02:32
269
17.745
XAMS
1094597
28-Apr-2017
14:02:32
340
17.745
XAMS
1094595
28-Apr-2017
14:02:15
593
17.75
XAMS
1093537
28-Apr-2017
14:01:06
903
17.755
XAMS
1090152
28-Apr-2017
13:59:53
1066
17.755
XAMS
1086131
28-Apr-2017
13:54:33
239
17.75
XAMS
1070437
28-Apr-2017
13:54:33
430
17.75
XAMS
1070304
28-Apr-2017
13:54:33
223
17.75
XAMS
1070267
28-Apr-2017
13:54:33
471
17.75
XAMS
1070264
28-Apr-2017
13:54:33
924
17.75
XAMS
1070245
28-Apr-2017
13:54:33
509
17.75
XAMS
1070231
28-Apr-2017
13:54:33
558
17.75
XAMS
1070217
28-Apr-2017
13:48:05
257
17.725
XAMS
1052756
28-Apr-2017
13:48:05
400
17.725
XAMS
1052754
28-Apr-2017
13:48:05
713
17.725
XAMS
1052731
28-Apr-2017
13:48:05
640
17.725
XAMS
1052729
28-Apr-2017
13:45:18
615
17.73
XAMS
1045761
28-Apr-2017
13:42:38
666
17.735
XAMS
1037049
28-Apr-2017
13:41:53
663
17.74
XAMS
1033156
28-Apr-2017
13:41:29
1318
17.74
XAMS
1032205
28-Apr-2017
13:39:33
1103
17.735
XAMS
1027570
28-Apr-2017
13:37:15
1124
17.735
XAMS
1022232
28-Apr-2017
13:35:07
400
17.74
XAMS
1016889
28-Apr-2017
13:32:21
300
17.735
XAMS
1009315
28-Apr-2017
13:29:46
499
17.745
XAMS
1000675
28-Apr-2017
13:29:46
232
17.745
XAMS
1000673
28-Apr-2017
13:26:34
677
17.745
XAMS
993954
28-Apr-2017
13:23:13
613
17.755
XAMS
987558
28-Apr-2017
13:19:26
720
17.755
XAMS
980710
28-Apr-2017
13:19:26
291
17.755
XAMS
980706
28-Apr-2017
13:19:26
346
17.755
XAMS
980708
28-Apr-2017
13:15:17
144
17.74
XAMS
973437
28-Apr-2017
13:15:17
738
17.74
XAMS
973384
28-Apr-2017
13:15:16
715
17.74
XAMS
973334
28-Apr-2017
13:11:44
615
17.75
XAMS
967242
28-Apr-2017
13:11:44
90
17.75
XAMS
967240
28-Apr-2017
13:05:38
727
17.755
XAMS
957245
28-Apr-2017
13:01:18
726
17.755
XAMS
950146
28-Apr-2017
12:57:18
222
17.765
XAMS
944150
28-Apr-2017
12:57:18
400
17.765
XAMS
944148
28-Apr-2017
12:54:32
611
17.755
XAMS
939882
28-Apr-2017
12:54:03
763
17.76
XAMS
939280
28-Apr-2017
12:48:12
632
17.74
XAMS
930118
28-Apr-2017
12:48:08
64
17.745
XAMS
929974
28-Apr-2017
12:48:08
593
17.745
XAMS
929972
28-Apr-2017
12:39:20
422
17.725
XAMS
917344
28-Apr-2017
12:39:20
288
17.725
XAMS
917342
28-Apr-2017
12:38:05
307
17.735
XAMS
915561
28-Apr-2017
12:38:05
409
17.735
XAMS
915559
28-Apr-2017
12:38:03
39
17.74
XAMS
915515
28-Apr-2017
12:38:03
400
17.74
XAMS
915513
28-Apr-2017
12:38:03
259
17.74
XAMS
915511
28-Apr-2017
12:35:00
672
17.735
XAMS
909940
28-Apr-2017
12:31:00
667
17.73
XAMS
904823
28-Apr-2017
12:28:04
632
17.735
XAMS
900031
28-Apr-2017
12:22:24
645
17.725
XAMS
892764
28-Apr-2017
12:17:38
628
17.73
XAMS
887208
28-Apr-2017
12:17:01
230
17.735
XAMS
885932
28-Apr-2017
12:17:01
488
17.735
XAMS
885930
28-Apr-2017
12:17:01
621
17.74
XAMS
885927
28-Apr-2017
12:17:01
728
17.74
XAMS
885925
28-Apr-2017
12:05:24
686
17.74
XAMS
871773
28-Apr-2017
11:58:48
609
17.725
XAMS
863783
28-Apr-2017
11:58:48
37
17.725
XAMS
863781
28-Apr-2017
11:55:01
716
17.725
XAMS
859024
28-Apr-2017
11:48:24
700
17.725
XAMS
851501
28-Apr-2017
11:46:59
597
17.73
XAMS
849960
28-Apr-2017
11:41:21
571
17.73
XAMS
843637
28-Apr-2017
11:41:11
151
17.73
XAMS
843496
28-Apr-2017
11:39:41
604
17.74
XAMS
841602
28-Apr-2017
11:34:06
337
17.74
XAMS
834674
28-Apr-2017
11:34:06
321
17.74
XAMS
834672
28-Apr-2017
11:33:00
652
17.745
XAMS
833559
28-Apr-2017
11:26:23
403
17.745
XAMS
826243
28-Apr-2017
11:26:23
218
17.745
XAMS
826241
28-Apr-2017
11:24:56
668
17.75
XAMS
824468
28-Apr-2017
11:22:06
657
17.755
XAMS
821597
28-Apr-2017
11:19:20
647
17.76
XAMS
818615
28-Apr-2017
11:13:50
639
17.76
XAMS
812698
28-Apr-2017
11:11:38
656
17.77
XAMS
809381
28-Apr-2017
11:07:28
723
17.775
XAMS
803872
28-Apr-2017
11:06:52
717
17.78
XAMS
803146
28-Apr-2017
11:01:08
20
17.795
XAMS
795616
28-Apr-2017
11:01:08
216
17.795
XAMS
795611
28-Apr-2017
11:01:08
400
17.795
XAMS
795613
28-Apr-2017
11:01:08
194
17.795
XAMS
795609
28-Apr-2017
11:01:08
406
17.795
XAMS
795607
28-Apr-2017
10:56:38
718
17.8
XAMS
790165
28-Apr-2017
10:54:55
737
17.805
XAMS
788422
28-Apr-2017
10:51:25
707
17.8
XAMS
784397
28-Apr-2017
10:49:09
678
17.805
XAMS
782056
28-Apr-2017
10:44:34
722
17.805
XAMS
776773
28-Apr-2017
10:39:27
12
17.785
XAMS
771120
28-Apr-2017
10:39:27
687
17.785
XAMS
771118
28-Apr-2017
10:33:31
702
17.8
XAMS
765073
28-Apr-2017
10:32:48
657
17.805
XAMS
764099
28-Apr-2017
10:28:32
394
17.815
XAMS
759939
28-Apr-2017
10:28:32
295
17.815
XAMS
759937
28-Apr-2017
10:25:47
721
17.82
XAMS
757343
28-Apr-2017
10:18:49
732
17.815
XAMS
749666
28-Apr-2017
10:18:49
664
17.82
XAMS
749664
28-Apr-2017
10:15:14
605
17.825
XAMS
746237
28-Apr-2017
10:11:39
729
17.825
XAMS
742206
28-Apr-2017
10:09:28
711
17.84
XAMS
739788
28-Apr-2017
10:08:55
679
17.84
XAMS
739165
28-Apr-2017
10:08:46
674
17.845
XAMS
739056
28-Apr-2017
10:00:42
726
17.845
XAMS
730422
28-Apr-2017
09:58:55
614
17.85
XAMS
727715
28-Apr-2017
09:53:48
7
17.845
XAMS
718175
28-Apr-2017
09:51:44
139
17.85
XAMS
715246
28-Apr-2017
09:51:08
197
17.85
XAMS
714271
28-Apr-2017
09:51:08
338
17.85
XAMS
714269
28-Apr-2017
09:48:01
682
17.845
XAMS
709920
28-Apr-2017
09:48:01
684
17.85
XAMS
709918
28-Apr-2017
09:44:30
689
17.83
XAMS
704855
28-Apr-2017
09:38:56
509
17.825
XAMS
697112
28-Apr-2017
09:38:56
96
17.825
XAMS
697110
28-Apr-2017
09:35:39
616
17.825
XAMS
691668
28-Apr-2017
09:29:52
119
17.835
XAMS
681419
28-Apr-2017
09:29:50
551
17.835
XAMS
681359
28-Apr-2017
09:29:50
10
17.835
XAMS
681357
28-Apr-2017
09:28:50
640
17.84
XAMS
679932
28-Apr-2017
09:22:15
101
17.845
XAMS
669610
28-Apr-2017
09:22:15
585
17.845
XAMS
669608
28-Apr-2017
09:22:15
143
17.845
XAMS
669606
28-Apr-2017
09:22:15
577
17.845
XAMS
669598
28-Apr-2017
09:18:41
689
17.845
XAMS
664240
28-Apr-2017
09:17:41
24
17.845
XAMS
662907
28-Apr-2017
09:14:16
474
17.85
XAMS
657975
28-Apr-2017
09:13:58
242
17.85
XAMS
657461
28-Apr-2017
09:13:58
662
17.85
XAMS
657459
28-Apr-2017
09:08:17
523
17.87
XAMS
648819
28-Apr-2017
09:08:17
139
17.87
XAMS
648817
28-Apr-2017
09:05:08
731
17.87
XAMS
644071
28-Apr-2017
09:01:28
427
17.88
XAMS
637932
28-Apr-2017
09:01:28
240
17.88
XAMS
637928
28-Apr-2017
08:57:37
43
17.89
XAMS
631967
28-Apr-2017
08:57:37
593
17.89
XAMS
631965
28-Apr-2017
08:55:55
622
17.895
XAMS
629759
28-Apr-2017
08:52:01
619
17.895
XAMS
624886
28-Apr-2017
08:49:53
600
17.885
XAMS
621112
28-Apr-2017
08:49:53
86
17.885
XAMS
621110
28-Apr-2017
08:47:13
622
17.895
XAMS
617325
28-Apr-2017
08:47:13
95
17.895
XAMS
617323
28-Apr-2017
08:45:38
191
17.89
XAMS
615196
28-Apr-2017
08:41:54
630
17.885
XAMS
609002
28-Apr-2017
08:38:43
378
17.89
XAMS
604296
28-Apr-2017
08:38:43
332
17.89
XAMS
604294
28-Apr-2017
08:38:43
4
17.89
XAMS
604292
28-Apr-2017
08:38:42
696
17.89
XAMS
604243
28-Apr-2017
08:33:03
670
17.89
XAMS
596252
28-Apr-2017
08:31:33
55
17.89
XAMS
594115
28-Apr-2017
08:31:33
639
17.89
XAMS
594117
28-Apr-2017
08:30:10
681
17.88
XAMS
591727
28-Apr-2017
08:26:14
700
17.89
XAMS
586030
28-Apr-2017
08:22:06
316
17.89
XAMS
580303
28-Apr-2017
08:22:06
308
17.89
XAMS
580301
28-Apr-2017
08:21:54
113
17.89
XAMS
579938
28-Apr-2017
08:21:54
233
17.89
XAMS
579936
28-Apr-2017
08:21:54
299
17.89
XAMS
579934
28-Apr-2017
08:20:23
697
17.89
XAMS
577880
28-Apr-2017
08:19:20
617
17.895
XAMS
576212
28-Apr-2017
08:17:10
714
17.885
XAMS
573003
28-Apr-2017
08:16:16
618
17.89
XAMS
571669
28-Apr-2017
08:13:19
636
17.895
XAMS
567351
28-Apr-2017
08:11:24
653
17.895
XAMS
564673
28-Apr-2017
08:09:11
620
17.905
XAMS
560117
28-Apr-2017
08:06:53
650
17.9
XAMS
555927
28-Apr-2017
08:06:53
68
17.9
XAMS
555925
28-Apr-2017
08:06:53
400
17.9
XAMS
555913
28-Apr-2017
08:06:53
332
17.9
XAMS
555915
28-Apr-2017
08:02:35
720
17.89
XAMS
549052
28-Apr-2017
08:01:02
388
17.89
XAMS
546793
28-Apr-2017
08:00:50
239
17.89
XAMS
546504
28-Apr-2017
07:57:32
274
17.895
XAMS
539578
28-Apr-2017
07:57:32
400
17.895
XAMS
539576
28-Apr-2017
07:57:32
249
17.895
XAMS
539570
28-Apr-2017
07:57:32
369
17.895
XAMS
539563
28-Apr-2017
07:57:27
65
17.895
XAMS
539422
28-Apr-2017
07:55:26
426
17.895
XAMS
535264
28-Apr-2017
07:55:26
221
17.895
XAMS
535262
28-Apr-2017
07:51:39
693
17.885
XAMS
528317
28-Apr-2017
07:48:33
667
17.89
XAMS
522806
28-Apr-2017
07:47:14
620
17.885
XAMS
520550
28-Apr-2017
07:45:12
673
17.89
XAMS
517315
28-Apr-2017
07:40:52
459
17.89
XAMS
509158
28-Apr-2017
07:40:52
134
17.89
XAMS
509160
28-Apr-2017
07:39:19
276
17.895
XAMS
506544
28-Apr-2017
07:39:19
405
17.895
XAMS
506542
28-Apr-2017
07:37:05
591
17.885
XAMS
502631
28-Apr-2017
07:34:56
265
17.905
XAMS
498721
28-Apr-2017
07:34:56
400
17.905
XAMS
498719
28-Apr-2017
07:34:34
696
17.91
XAMS
497922
28-Apr-2017
07:33:08
679
17.91
XAMS
495420
28-Apr-2017
07:31:00
528
17.895
XAMS
491433
28-Apr-2017
07:30:38
151
17.895
XAMS
490511
28-Apr-2017
07:28:56
566
17.895
XAMS
487655
28-Apr-2017
07:28:56
37
17.895
XAMS
487651
28-Apr-2017
07:28:26
81
17.9
XAMS
486555
28-Apr-2017
07:28:26
634
17.9
XAMS
486553
28-Apr-2017
07:26:55
665
17.885
XAMS
483832
28-Apr-2017
07:24:18
635
17.875
XAMS
479136
28-Apr-2017
07:22:39
682
17.88
XAMS
476216
28-Apr-2017
07:21:37
61
17.875
XAMS
474361
28-Apr-2017
07:21:37
557
17.875
XAMS
474359
28-Apr-2017
07:19:27
496
17.87
XAMS
470103
28-Apr-2017
07:19:27
133
17.87
XAMS
470100
28-Apr-2017
07:18:32
653
17.875
XAMS
468338
28-Apr-2017
07:16:00
655
17.865
XAMS
463606
28-Apr-2017
07:15:17
599
17.865
XAMS
462052
28-Apr-2017
07:15:09
752
17.87
XAMS
461799
28-Apr-2017
07:14:37
793
17.87
XAMS
460907
28-Apr-2017
07:10:36
721
17.855
XAMS
453553
28-Apr-2017
07:09:59
672
17.86
XAMS
452174
28-Apr-2017
07:09:59
617
17.86
XAMS
452172
28-Apr-2017
07:06:27
728
17.835
XAMS
445810
28-Apr-2017
07:06:12
647
17.84
XAMS
445317
28-Apr-2017
07:06:07
714
17.85
XAMS
445088
28-Apr-2017
07:04:16
852
17.84
XAMS
441126
28-Apr-2017
07:03:20
737
17.84
XAMS
438957

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