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

RelxAnnouncement

02/05/2017 17:16

RNS Number : 9628D
RELX PLC
02 May 2017
2 May 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 151,089 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1578.2762 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 70,518,081ordinary shares in treasury, and has 1,074,385,893 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 11,102,794 shares.
RELX NV announces that today it purchased through UBS Limited 134,524 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 17.8525per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 63,858,467ordinary shares in treasury, and has 957,232,894 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 10,654,089 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:  
2 May 2017
Number of ordinary shares purchased:
151,089
Volume weighted average price paid per share (p):
1578.2762
Disaggregated information
Transaction Date 
Transaction Time
Volume
Price (p)
Platform Code
MatchId
02-May-2017
15:27:43
457
1581.00
XLON
1520972
02-May-2017
15:27:43
532
1581.00
XLON
1520966
02-May-2017
15:27:43
1,000
1581.00
XLON
1520970
02-May-2017
15:27:43
500
1581.00
XLON
1520968
02-May-2017
15:24:18
1,277
1579.00
XLON
1508168
02-May-2017
15:23:14
409
1579.00
XLON
1503952
02-May-2017
15:23:14
2,092
1579.00
XLON
1503950
02-May-2017
15:23:14
128
1579.00
XLON
1503948
02-May-2017
15:23:14
1,444
1579.00
XLON
1503945
02-May-2017
15:22:33
450
1580.00
XLON
1501248
02-May-2017
15:22:33
433
1580.00
XLON
1501246
02-May-2017
15:22:33
403
1580.00
XLON
1501250
02-May-2017
15:20:33
55
1580.00
XLON
1492124
02-May-2017
15:20:33
800
1580.00
XLON
1492122
02-May-2017
15:20:33
287
1580.00
XLON
1492120
02-May-2017
15:20:33
297
1580.00
XLON
1492118
02-May-2017
15:20:33
100
1580.00
XLON
1492116
02-May-2017
15:20:33
17
1580.00
XLON
1492114
02-May-2017
15:18:23
258
1580.00
XLON
1480834
02-May-2017
15:18:23
700
1580.00
XLON
1480832
02-May-2017
15:18:23
143
1580.00
XLON
1480828
02-May-2017
15:18:23
650
1580.00
XLON
1480830
02-May-2017
15:15:41
488
1578.00
XLON
1469424
02-May-2017
15:15:41
349
1578.00
XLON
1469422
02-May-2017
15:15:41
482
1578.00
XLON
1469420
02-May-2017
15:15:41
76
1578.00
XLON
1469426
02-May-2017
15:02:34
978
1578.00
XLON
1423062
02-May-2017
15:02:34
586
1578.00
XLON
1423060
02-May-2017
15:02:34
1,382
1578.00
XLON
1423054
02-May-2017
15:02:34
211
1578.00
XLON
1423052
02-May-2017
15:02:34
425
1578.00
XLON
1423050
02-May-2017
15:02:34
713
1578.00
XLON
1423048
02-May-2017
15:02:34
174
1578.00
XLON
1423042
02-May-2017
15:02:34
481
1578.00
XLON
1423046
02-May-2017
15:02:34
621
1578.00
XLON
1423044
02-May-2017
14:52:34
36
1579.00
XLON
1388941
02-May-2017
14:52:34
800
1579.00
XLON
1388939
02-May-2017
14:52:34
500
1579.00
XLON
1388937
02-May-2017
14:52:34
200
1579.00
XLON
1388935
02-May-2017
14:52:34
1,296
1579.00
XLON
1388930
02-May-2017
14:52:34
1,940
1579.00
XLON
1388928
02-May-2017
14:52:34
1,497
1579.00
XLON
1388926
02-May-2017
14:52:03
1,000
1580.00
XLON
1387408
02-May-2017
14:52:03
114
1580.00
XLON
1387412
02-May-2017
14:52:03
500
1580.00
XLON
1387410
02-May-2017
14:32:57
1,302
1577.00
XLON
1324807
02-May-2017
14:32:57
1,322
1577.00
XLON
1324805
02-May-2017
14:25:42
777
1577.00
XLON
1302911
02-May-2017
14:25:42
798
1577.00
XLON
1302909
02-May-2017
14:25:42
1,572
1577.00
XLON
1302907
02-May-2017
14:17:04
1,482
1578.00
XLON
1276401
02-May-2017
14:15:49
1,593
1578.00
XLON
1272937
02-May-2017
14:12:25
1,288
1579.00
XLON
1263267
02-May-2017
14:12:25
1,420
1579.00
XLON
1263265
02-May-2017
14:06:14
1,360
1579.00
XLON
1247554
02-May-2017
14:06:14
1,331
1579.00
XLON
1247556
02-May-2017
14:06:14
1,325
1579.00
XLON
1247558
02-May-2017
14:06:14
102
1579.00
XLON
1247552
02-May-2017
14:05:41
190
1579.00
XLON
1245960
02-May-2017
13:59:36
630
1579.00
XLON
1228543
02-May-2017
13:59:33
447
1579.00
XLON
1228390
02-May-2017
13:58:06
86
1579.00
XLON
1223153
02-May-2017
13:47:58
1,826
1580.00
XLON
1196587
02-May-2017
13:46:40
1,204
1580.00
XLON
1192866
02-May-2017
13:46:40
1,277
1580.00
XLON
1192864
02-May-2017
13:46:40
1,229
1580.00
XLON
1192870
02-May-2017
13:46:40
199
1580.00
XLON
1192868
02-May-2017
13:46:40
325
1580.00
XLON
1192872
02-May-2017
13:46:40
1,421
1580.00
XLON
1192862
02-May-2017
13:46:40
106
1580.00
XLON
1192860
02-May-2017
13:33:35
1,355
1580.00
XLON
1157349
02-May-2017
13:33:35
1,277
1580.00
XLON
1157347
02-May-2017
13:33:35
1,978
1580.00
XLON
1157345
02-May-2017
13:08:13
1,221
1579.00
XLON
1105685
02-May-2017
13:08:04
1,012
1579.00
XLON
1105399
02-May-2017
13:06:29
1,512
1580.00
XLON
1102717
02-May-2017
13:06:29
5,429
1580.00
XLON
1102715
02-May-2017
12:59:15
362
1580.00
XLON
1091851
02-May-2017
12:59:15
250
1580.00
XLON
1091849
02-May-2017
12:59:15
250
1580.00
XLON
1091847
02-May-2017
12:59:15
300
1580.00
XLON
1091845
02-May-2017
12:59:15
250
1580.00
XLON
1091843
02-May-2017
12:59:15
250
1580.00
XLON
1091841
02-May-2017
12:59:15
542
1580.00
XLON
1091839
02-May-2017
12:11:34
1,245
1574.00
XLON
1027402
02-May-2017
12:11:34
238
1574.00
XLON
1027400
02-May-2017
11:57:08
977
1574.00
XLON
1011732
02-May-2017
11:57:08
340
1574.00
XLON
1011730
02-May-2017
11:57:08
214
1574.00
XLON
1011728
02-May-2017
11:56:54
1,100
1574.00
XLON
1011501
02-May-2017
11:37:53
1,430
1574.00
XLON
990692
02-May-2017
11:36:54
119
1574.00
XLON
989846
02-May-2017
11:35:45
1,145
1574.00
XLON
988725
02-May-2017
11:34:22
198
1574.00
XLON
986891
02-May-2017
11:23:04
1,378
1575.00
XLON
976555
02-May-2017
11:14:52
1,330
1576.00
XLON
967875
02-May-2017
11:13:06
1,379
1576.00
XLON
966353
02-May-2017
11:07:48
125
1576.00
XLON
961419
02-May-2017
11:07:48
1,396
1576.00
XLON
961417
02-May-2017
10:52:15
666
1575.00
XLON
943895
02-May-2017
10:52:15
732
1575.00
XLON
943893
02-May-2017
10:45:47
1,514
1575.00
XLON
937345
02-May-2017
10:45:47
26
1575.00
XLON
937343
02-May-2017
10:40:25
1,512
1576.00
XLON
931822
02-May-2017
10:35:35
1,326
1577.00
XLON
926876
02-May-2017
10:33:09
1,579
1578.00
XLON
923526
02-May-2017
10:18:47
657
1579.00
XLON
907167
02-May-2017
10:18:47
386
1579.00
XLON
907169
02-May-2017
10:18:47
412
1579.00
XLON
907165
02-May-2017
10:17:29
1,575
1580.00
XLON
905105
02-May-2017
10:08:06
732
1581.00
XLON
894930
02-May-2017
10:08:06
32
1581.00
XLON
894928
02-May-2017
10:08:00
519
1581.00
XLON
894821
02-May-2017
10:02:59
1,571
1581.00
XLON
889427
02-May-2017
10:00:41
1,719
1582.00
XLON
887148
02-May-2017
09:52:09
1,278
1583.00
XLON
872697
02-May-2017
09:48:51
790
1583.00
XLON
865767
02-May-2017
09:48:51
581
1583.00
XLON
865765
02-May-2017
09:41:40
423
1583.00
XLON
852440
02-May-2017
09:41:40
323
1583.00
XLON
852438
02-May-2017
09:41:40
654
1583.00
XLON
852436
02-May-2017
09:41:40
1,558
1583.00
XLON
852434
02-May-2017
09:20:04
1,588
1582.00
XLON
809447
02-May-2017
09:09:11
1,579
1583.00
XLON
794446
02-May-2017
09:00:17
661
1582.00
XLON
780020
02-May-2017
09:00:17
677
1582.00
XLON
780018
02-May-2017
08:58:04
165
1582.00
XLON
775872
02-May-2017
08:58:04
1,278
1582.00
XLON
775870
02-May-2017
08:52:17
1,355
1580.00
XLON
766760
02-May-2017
08:52:16
110
1580.00
XLON
766670
02-May-2017
08:52:16
1,400
1580.00
XLON
766668
02-May-2017
08:44:07
1,282
1579.00
XLON
752795
02-May-2017
08:36:20
321
1577.00
XLON
739389
02-May-2017
08:36:20
1,113
1577.00
XLON
739387
02-May-2017
08:30:00
1,506
1577.00
XLON
728496
02-May-2017
08:27:16
1,454
1578.00
XLON
724322
02-May-2017
08:25:04
1,518
1578.00
XLON
720504
02-May-2017
08:20:28
1,428
1579.00
XLON
713047
02-May-2017
08:10:54
849
1579.00
XLON
697321
02-May-2017
08:10:54
300
1579.00
XLON
697323
02-May-2017
08:10:54
147
1579.00
XLON
697325
02-May-2017
08:07:53
1,287
1580.00
XLON
691633
02-May-2017
08:05:02
78
1580.00
XLON
686569
02-May-2017
08:05:02
1,341
1580.00
XLON
686567
02-May-2017
08:01:42
1,345
1582.00
XLON
680277
02-May-2017
07:53:45
320
1582.00
XLON
659058
02-May-2017
07:53:45
542
1582.00
XLON
659056
02-May-2017
07:53:42
489
1582.00
XLON
658959
02-May-2017
07:50:14
1,426
1583.00
XLON
649711
02-May-2017
07:49:52
1,499
1584.00
XLON
648605
02-May-2017
07:46:10
1,493
1582.00
XLON
639516
02-May-2017
07:43:55
1,519
1581.00
XLON
634714
02-May-2017
07:34:54
1,294
1581.00
XLON
612868
02-May-2017
07:33:58
726
1581.00
XLON
610380
02-May-2017
07:33:58
736
1581.00
XLON
610378
02-May-2017
07:29:03
1,562
1577.00
XLON
597104
02-May-2017
07:28:42
1,366
1578.00
XLON
596436
02-May-2017
07:24:06
1,415
1574.00
XLON
584839
02-May-2017
07:20:00
1,530
1571.00
XLON
574832
02-May-2017
07:16:08
242
1570.00
XLON
564968
02-May-2017
07:16:08
192
1570.00
XLON
564966
02-May-2017
07:16:08
879
1570.00
XLON
564970
02-May-2017
07:11:24
1,480
1572.00
XLON
550953
02-May-2017
07:07:11
1,311
1570.00
XLON
536815
02-May-2017
07:07:09
1,146
1570.00
XLON
536717
02-May-2017
07:05:35
234
1570.00
XLON
531533
02-May-2017
07:02:22
1,391
1569.00
XLON
521777
02-May-2017
07:02:19
764
1570.00
XLON
521588
02-May-2017
07:02:19
609
1570.00
XLON
521586
02-May-2017
07:01:20
1,547
1570.00
XLON
518341
02-May-2017
07:00:13
1,535
1565.00
XLON
510592
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: 
2 May 2017 
Number of ordinary shares purchased:
134,524
Volume weighted average price paid per share ():
17.8525
Disaggregated Information 
Transaction Date 
Transaction Time
Volume
Price ()
Platform Code
MatchId
02-May-2017
15:28:34
2046
17.94
XAMS
1524068
02-May-2017
15:28:34
500
17.94
XAMS
1524049
02-May-2017
15:28:32
54
17.935
XAMS
1523788
02-May-2017
15:25:51
639
17.925
XAMS
1514500
02-May-2017
15:22:37
615
17.915
XAMS
1501533
02-May-2017
15:22:37
208
17.915
XAMS
1501531
02-May-2017
15:22:37
437
17.915
XAMS
1501529
02-May-2017
15:20:12
733
17.915
XAMS
1489642
02-May-2017
15:18:57
966
17.925
XAMS
1482834
02-May-2017
15:18:47
1669
17.92
XAMS
1482324
02-May-2017
15:15:41
516
17.9
XAMS
1469431
02-May-2017
15:15:41
376
17.9
XAMS
1469429
02-May-2017
15:13:50
55
17.885
XAMS
1459783
02-May-2017
15:13:01
741
17.885
XAMS
1457210
02-May-2017
15:13:01
332
17.885
XAMS
1457201
02-May-2017
15:13:01
400
17.885
XAMS
1457199
02-May-2017
15:13:01
733
17.885
XAMS
1457197
02-May-2017
15:11:49
400
17.885
XAMS
1453313
02-May-2017
15:11:49
400
17.885
XAMS
1453311
02-May-2017
15:11:49
400
17.885
XAMS
1453317
02-May-2017
15:11:49
63
17.885
XAMS
1453315
02-May-2017
15:11:49
43
17.885
XAMS
1453309
02-May-2017
15:06:10
498
17.885
XAMS
1435293
02-May-2017
15:06:10
215
17.885
XAMS
1435291
02-May-2017
15:05:52
741
17.89
XAMS
1433973
02-May-2017
15:02:35
68
17.885
XAMS
1423137
02-May-2017
15:02:34
618
17.885
XAMS
1423079
02-May-2017
15:02:34
177
17.89
XAMS
1423058
02-May-2017
15:02:34
537
17.89
XAMS
1423056
02-May-2017
15:00:30
370
17.9
XAMS
1416771
02-May-2017
15:00:30
400
17.9
XAMS
1416769
02-May-2017
15:00:30
835
17.9
XAMS
1416753
02-May-2017
15:00:30
798
17.9
XAMS
1416751
02-May-2017
14:54:45
683
17.88
XAMS
1395431
02-May-2017
14:53:34
192
17.885
XAMS
1392084
02-May-2017
14:53:29
468
17.885
XAMS
1391799
02-May-2017
14:52:34
694
17.895
XAMS
1388932
02-May-2017
14:51:01
369
17.89
XAMS
1383978
02-May-2017
14:50:32
326
17.89
XAMS
1382419
02-May-2017
14:48:40
613
17.895
XAMS
1375687
02-May-2017
14:47:43
225
17.9
XAMS
1372240
02-May-2017
14:47:43
439
17.9
XAMS
1372238
02-May-2017
14:47:43
833
17.9
XAMS
1372236
02-May-2017
14:42:59
252
17.88
XAMS
1354635
02-May-2017
14:42:59
403
17.88
XAMS
1354619
02-May-2017
14:40:52
545
17.885
XAMS
1348071
02-May-2017
14:40:26
201
17.885
XAMS
1346616
02-May-2017
14:40:26
266
17.885
XAMS
1346614
02-May-2017
14:38:11
438
17.885
XAMS
1339538
02-May-2017
14:38:11
340
17.885
XAMS
1339519
02-May-2017
14:38:11
225
17.885
XAMS
1339521
02-May-2017
14:38:11
320
17.885
XAMS
1339523
02-May-2017
14:34:00
349
17.885
XAMS
1327642
02-May-2017
14:34:00
172
17.885
XAMS
1327640
02-May-2017
14:32:16
671
17.89
XAMS
1322733
02-May-2017
14:31:31
734
17.895
XAMS
1320780
02-May-2017
14:31:31
636
17.895
XAMS
1320778
02-May-2017
14:25:13
689
17.88
XAMS
1300794
02-May-2017
14:25:13
68
17.88
XAMS
1300790
02-May-2017
14:25:12
45
17.885
XAMS
1300696
02-May-2017
14:25:12
835
17.885
XAMS
1300694
02-May-2017
14:24:28
1010
17.89
XAMS
1298260
02-May-2017
14:20:13
651
17.89
XAMS
1286046
02-May-2017
14:15:57
614
17.89
XAMS
1273174
02-May-2017
14:13:34
357
17.895
XAMS
1266140
02-May-2017
14:13:34
400
17.895
XAMS
1266138
02-May-2017
14:13:34
400
17.895
XAMS
1266134
02-May-2017
14:13:34
339
17.895
XAMS
1266136
02-May-2017
14:12:15
816
17.895
XAMS
1262694
02-May-2017
14:10:22
857
17.9
XAMS
1258191
02-May-2017
14:06:14
584
17.88
XAMS
1247568
02-May-2017
14:06:01
100
17.88
XAMS
1246890
02-May-2017
14:03:06
655
17.885
XAMS
1239430
02-May-2017
14:00:06
699
17.875
XAMS
1230489
02-May-2017
13:57:32
665
17.885
XAMS
1221572
02-May-2017
13:57:32
676
17.885
XAMS
1221568
02-May-2017
13:54:31
734
17.88
XAMS
1213637
02-May-2017
13:53:24
693
17.885
XAMS
1211130
02-May-2017
13:52:57
687
17.89
XAMS
1209901
02-May-2017
13:46:40
74
17.9
XAMS
1192876
02-May-2017
13:46:40
662
17.9
XAMS
1192874
02-May-2017
13:45:36
675
17.91
XAMS
1190618
02-May-2017
13:44:07
629
17.915
XAMS
1186810
02-May-2017
13:44:01
672
17.92
XAMS
1186401
02-May-2017
13:44:01
628
17.92
XAMS
1186403
02-May-2017
13:37:40
667
17.91
XAMS
1169329
02-May-2017
13:37:35
89
17.91
XAMS
1169070
02-May-2017
13:36:42
168
17.91
XAMS
1166938
02-May-2017
13:36:42
562
17.91
XAMS
1166936
02-May-2017
13:36:42
41
17.91
XAMS
1166934
02-May-2017
13:36:42
711
17.91
XAMS
1166932
02-May-2017
13:36:42
758
17.91
XAMS
1166930
02-May-2017
13:32:13
79
17.905
XAMS
1153510
02-May-2017
13:32:13
521
17.905
XAMS
1153508
02-May-2017
13:32:13
1005
17.905
XAMS
1153506
02-May-2017
13:22:21
724
17.895
XAMS
1129654
02-May-2017
13:21:33
326
17.895
XAMS
1128272
02-May-2017
13:21:33
406
17.895
XAMS
1128270
02-May-2017
13:16:28
105
17.89
XAMS
1119407
02-May-2017
13:16:25
615
17.89
XAMS
1119310
02-May-2017
13:12:29
746
17.89
XAMS
1112312
02-May-2017
13:08:54
699
17.89
XAMS
1106802
02-May-2017
13:08:16
647
17.89
XAMS
1105777
02-May-2017
13:07:19
711
17.89
XAMS
1103958
02-May-2017
13:02:48
659
17.89
XAMS
1097453
02-May-2017
12:56:41
691
17.87
XAMS
1087786
02-May-2017
12:56:39
15
17.87
XAMS
1087730
02-May-2017
12:56:39
35
17.87
XAMS
1087728
02-May-2017
12:55:06
610
17.87
XAMS
1085648
02-May-2017
12:51:13
725
17.86
XAMS
1080270
02-May-2017
12:50:01
300
17.865
XAMS
1078566
02-May-2017
12:50:00
216
17.865
XAMS
1078554
02-May-2017
12:50:00
405
17.865
XAMS
1078552
02-May-2017
12:43:08
734
17.85
XAMS
1069135
02-May-2017
12:43:08
748
17.85
XAMS
1069126
02-May-2017
12:41:08
931
17.845
XAMS
1065632
02-May-2017
12:29:31
666
17.84
XAMS
1049981
02-May-2017
12:27:16
13
17.835
XAMS
1047108
02-May-2017
12:27:16
634
17.835
XAMS
1047106
02-May-2017
12:24:29
679
17.835
XAMS
1042770
02-May-2017
12:23:17
584
17.83
XAMS
1041093
02-May-2017
12:23:17
68
17.83
XAMS
1041091
02-May-2017
12:14:27
759
17.815
XAMS
1030541
02-May-2017
12:12:15
697
17.815
XAMS
1028210
02-May-2017
12:11:35
207
17.82
XAMS
1027416
02-May-2017
12:11:35
500
17.82
XAMS
1027414
02-May-2017
12:06:19
683
17.825
XAMS
1022101
02-May-2017
11:57:25
753
17.825
XAMS
1012104
02-May-2017
11:55:02
563
17.83
XAMS
1009468
02-May-2017
11:55:02
67
17.83
XAMS
1009466
02-May-2017
11:53:39
729
17.825
XAMS
1008097
02-May-2017
11:49:32
680
17.825
XAMS
1003648
02-May-2017
11:43:07
712
17.825
XAMS
995947
02-May-2017
11:37:53
280
17.82
XAMS
990694
02-May-2017
11:37:53
400
17.82
XAMS
990690
02-May-2017
11:37:53
77
17.82
XAMS
990688
02-May-2017
11:35:18
613
17.825
XAMS
988085
02-May-2017
11:31:38
690
17.82
XAMS
984628
02-May-2017
11:29:38
758
17.825
XAMS
982592
02-May-2017
11:21:15
134
17.84
XAMS
974590
02-May-2017
11:21:15
493
17.84
XAMS
974588
02-May-2017
11:18:11
421
17.84
XAMS
970727
02-May-2017
11:18:11
227
17.84
XAMS
970725
02-May-2017
11:14:52
340
17.845
XAMS
967879
02-May-2017
11:14:52
347
17.845
XAMS
967877
02-May-2017
11:12:00
76
17.845
XAMS
965540
02-May-2017
11:12:00
568
17.845
XAMS
965538
02-May-2017
11:08:22
628
17.835
XAMS
961975
02-May-2017
11:07:47
636
17.84
XAMS
961411
02-May-2017
11:02:51
349
17.835
XAMS
955922
02-May-2017
11:02:51
225
17.835
XAMS
955920
02-May-2017
10:55:59
584
17.83
XAMS
947736
02-May-2017
10:55:59
48
17.83
XAMS
947734
02-May-2017
10:52:15
161
17.825
XAMS
943899
02-May-2017
10:52:15
541
17.825
XAMS
943897
02-May-2017
10:47:16
761
17.83
XAMS
938838
02-May-2017
10:44:14
645
17.835
XAMS
935774
02-May-2017
10:37:33
657
17.835
XAMS
928853
02-May-2017
10:33:09
728
17.84
XAMS
923528
02-May-2017
10:33:09
714
17.845
XAMS
923524
02-May-2017
10:23:24
749
17.84
XAMS
912341
02-May-2017
10:17:52
701
17.855
XAMS
905468
02-May-2017
10:17:40
561
17.86
XAMS
905290
02-May-2017
10:17:40
120
17.86
XAMS
905288
02-May-2017
10:08:56
748
17.855
XAMS
896078
02-May-2017
10:00:19
257
17.85
XAMS
886696
02-May-2017
10:00:17
474
17.85
XAMS
886654
02-May-2017
09:58:19
651
17.855
XAMS
883450
02-May-2017
09:55:20
659
17.86
XAMS
878204
02-May-2017
09:48:40
675
17.865
XAMS
865501
02-May-2017
09:45:08
665
17.865
XAMS
858730
02-May-2017
09:41:35
709
17.87
XAMS
852270
02-May-2017
09:36:27
757
17.875
XAMS
838660
02-May-2017
09:33:31
679
17.88
XAMS
831778
02-May-2017
09:30:22
740
17.88
XAMS
825852
02-May-2017
09:20:55
300
17.86
XAMS
811364
02-May-2017
09:20:55
420
17.86
XAMS
811362
02-May-2017
09:19:02
413
17.88
XAMS
807838
02-May-2017
09:19:02
247
17.88
XAMS
807825
02-May-2017
09:17:31
737
17.88
XAMS
805425
02-May-2017
09:14:35
711
17.88
XAMS
801375
02-May-2017
09:10:30
594
17.875
XAMS
796105
02-May-2017
09:10:28
159
17.875
XAMS
796020
02-May-2017
09:09:11
762
17.875
XAMS
794438
02-May-2017
09:06:03
200
17.865
XAMS
789137
02-May-2017
08:58:04
760
17.87
XAMS
775880
02-May-2017
08:52:17
325
17.86
XAMS
766764
02-May-2017
08:52:17
366
17.86
XAMS
766762
02-May-2017
08:51:33
27
17.86
XAMS
765574
02-May-2017
08:45:19
640
17.835
XAMS
755046
02-May-2017
08:45:04
683
17.84
XAMS
754615
02-May-2017
08:40:22
622
17.83
XAMS
746357
02-May-2017
08:39:04
621
17.835
XAMS
743934
02-May-2017
08:36:20
546
17.84
XAMS
739393
02-May-2017
08:36:20
199
17.84
XAMS
739391
02-May-2017
08:34:55
719
17.84
XAMS
736905
02-May-2017
08:31:03
455
17.83
XAMS
730677
02-May-2017
08:31:02
245
17.83
XAMS
730669
02-May-2017
08:30:00
703
17.83
XAMS
728706
02-May-2017
08:27:17
731
17.83
XAMS
724376
02-May-2017
08:25:02
629
17.835
XAMS
720401
02-May-2017
08:20:38
626
17.84
XAMS
713225
02-May-2017
08:19:18
318
17.845
XAMS
711056
02-May-2017
08:19:18
394
17.845
XAMS
711054
02-May-2017
08:16:47
388
17.84
XAMS
706775
02-May-2017
08:16:46
320
17.84
XAMS
706765
02-May-2017
08:14:59
504
17.845
XAMS
703859
02-May-2017
08:14:59
213
17.845
XAMS
703857
02-May-2017
08:13:23
668
17.84
XAMS
701384
02-May-2017
08:10:33
703
17.835
XAMS
696926
02-May-2017
08:07:53
332
17.84
XAMS
691646
02-May-2017
08:07:53
400
17.84
XAMS
691644
02-May-2017
08:07:53
28
17.84
XAMS
691642
02-May-2017
08:05:00
498
17.84
XAMS
686488
02-May-2017
08:04:40
173
17.84
XAMS
685891
02-May-2017
08:02:10
677
17.85
XAMS
681155
02-May-2017
07:59:45
736
17.855
XAMS
676572
02-May-2017
07:57:39
695
17.87
XAMS
670229
02-May-2017
07:53:42
271
17.865
XAMS
658963
02-May-2017
07:53:42
400
17.865
XAMS
658961
02-May-2017
07:51:58
628
17.87
XAMS
654300
02-May-2017
07:49:57
559
17.875
XAMS
648836
02-May-2017
07:49:52
125
17.875
XAMS
648613
02-May-2017
07:49:52
682
17.88
XAMS
648603
02-May-2017
07:46:10
734
17.855
XAMS
639526
02-May-2017
07:46:10
20
17.855
XAMS
639523
02-May-2017
07:43:54
652
17.84
XAMS
634694
02-May-2017
07:43:31
646
17.845
XAMS
633828
02-May-2017
07:39:20
498
17.815
XAMS
623869
02-May-2017
07:39:20
259
17.815
XAMS
623867
02-May-2017
07:36:11
671
17.82
XAMS
616145
02-May-2017
07:33:58
612
17.825
XAMS
610374
02-May-2017
07:33:57
502
17.83
XAMS
610310
02-May-2017
07:33:57
248
17.83
XAMS
610312
02-May-2017
07:28:42
636
17.785
XAMS
596438
02-May-2017
07:28:29
676
17.79
XAMS
595871
02-May-2017
07:26:11
702
17.76
XAMS
590368
02-May-2017
07:24:06
627
17.75
XAMS
584876
02-May-2017
07:22:33
719
17.74
XAMS
581015
02-May-2017
07:19:45
314
17.73
XAMS
574143
02-May-2017
07:19:45
400
17.73
XAMS
574141
02-May-2017
07:19:45
750
17.73
XAMS
574139
02-May-2017
07:16:29
736
17.705
XAMS
565671
02-May-2017
07:14:02
655
17.72
XAMS
558611
02-May-2017
07:11:56
649
17.72
XAMS
552414
02-May-2017
07:11:56
64
17.72
XAMS
552412
02-May-2017
07:11:55
729
17.725
XAMS
552382
02-May-2017
07:11:55
273
17.725
XAMS
552380
02-May-2017
07:11:55
700
17.725
XAMS
552371
02-May-2017
07:11:06
618
17.735
XAMS
550096
02-May-2017
07:11:06
640
17.735
XAMS
550098
02-May-2017
07:11:06
625
17.735
XAMS
550094
02-May-2017
07:09:19
663
17.73
XAMS
543784
02-May-2017
07:07:11
533
17.725
XAMS
536813
02-May-2017
07:07:11
199
17.725
XAMS
536811
02-May-2017
07:06:21
272
17.73
XAMS
534143
02-May-2017
07:06:21
441
17.73
XAMS
534141
02-May-2017
07:02:19
713
17.695
XAMS
521592
02-May-2017
07:02:19
627
17.7
XAMS
521590
02-May-2017
07:00:21
509
17.695
XAMS
512626
02-May-2017
07:00:21
124
17.695
XAMS
512621
02-May-2017
07:00:16
290
17.72
XAMS
511146
02-May-2017
07:00:15
355
17.72
XAMS
510994
02-May-2017
07:00:08
759
17.745
XAMS
509188
02-May-2017
07:00:08
752
17.75
XAMS
509161

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