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

RelxAnnouncement

10/05/2017 17:30

RNS Number : 7873E
RELX PLC
10 May 2017
10 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 151,860 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1602.2201 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 71,437,585ordinary shares in treasury, and has 1,073,536,610 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 12,022,298 shares.
RELX NV announces that today it purchased through UBS Limited 135,210 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 18.2608per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 64,677,156ordinary shares in treasury, and has 956,474,678 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 11,472,778 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:  
10 May 2017 
Number of ordinary shares purchased:
151,860
Volume weighted average price paid per share (p):
1602.2201
Disaggregated information
Transaction Date 
Transaction Time
Volume
Price (p)
Platform Code
MatchId
10-May-2017
15:28:46
926
1605.00
XLON
1386371
10-May-2017
15:28:46
545
1605.00
XLON
1386367
10-May-2017
15:28:46
36
1605.00
XLON
1386369
10-May-2017
15:27:18
1,734
1605.00
XLON
1381856
10-May-2017
15:26:24
68
1606.00
XLON
1378982
10-May-2017
15:26:24
466
1606.00
XLON
1378980
10-May-2017
15:26:24
500
1606.00
XLON
1378978
10-May-2017
15:26:24
336
1606.00
XLON
1378976
10-May-2017
15:25:12
500
1605.00
XLON
1374542
10-May-2017
15:25:12
869
1605.00
XLON
1374540
10-May-2017
15:25:12
41
1605.00
XLON
1374544
10-May-2017
15:25:12
244
1605.00
XLON
1374538
10-May-2017
15:23:09
186
1605.00
XLON
1367060
10-May-2017
15:23:09
100
1605.00
XLON
1367058
10-May-2017
15:23:09
1,065
1605.00
XLON
1367056
10-May-2017
15:21:29
116
1605.00
XLON
1361290
10-May-2017
15:21:29
500
1605.00
XLON
1361288
10-May-2017
15:21:29
500
1605.00
XLON
1361286
10-May-2017
15:21:29
356
1605.00
XLON
1361284
10-May-2017
15:19:12
600
1605.00
XLON
1351603
10-May-2017
15:19:12
173
1605.00
XLON
1351601
10-May-2017
15:19:12
87
1605.00
XLON
1351599
10-May-2017
15:19:12
700
1605.00
XLON
1351605
10-May-2017
15:19:12
144
1605.00
XLON
1351607
10-May-2017
15:12:16
848
1603.00
XLON
1329478
10-May-2017
15:08:16
397
1604.00
XLON
1317975
10-May-2017
15:08:16
973
1604.00
XLON
1317973
10-May-2017
15:03:19
1,281
1604.00
XLON
1303713
10-May-2017
15:01:33
1,198
1604.00
XLON
1297896
10-May-2017
15:01:33
1,275
1604.00
XLON
1297890
10-May-2017
14:59:44
1,365
1604.00
XLON
1290518
10-May-2017
14:59:44
1,254
1604.00
XLON
1290471
10-May-2017
14:59:44
523
1604.00
XLON
1290445
10-May-2017
14:59:44
549
1604.00
XLON
1290443
10-May-2017
14:47:42
868
1604.00
XLON
1256504
10-May-2017
14:47:01
511
1604.00
XLON
1254047
10-May-2017
14:43:32
428
1604.00
XLON
1244519
10-May-2017
14:43:17
400
1604.00
XLON
1243965
10-May-2017
14:43:17
439
1604.00
XLON
1243963
10-May-2017
14:37:37
907
1605.00
XLON
1230221
10-May-2017
14:37:37
146
1605.00
XLON
1230219
10-May-2017
14:37:37
294
1605.00
XLON
1230217
10-May-2017
14:34:45
1,361
1605.00
XLON
1222938
10-May-2017
14:34:45
1,378
1605.00
XLON
1222936
10-May-2017
14:31:07
1,250
1605.00
XLON
1213758
10-May-2017
14:25:59
1,285
1606.00
XLON
1200729
10-May-2017
14:23:13
643
1606.00
XLON
1192614
10-May-2017
14:23:13
804
1606.00
XLON
1192612
10-May-2017
14:19:34
417
1606.00
XLON
1183160
10-May-2017
14:19:34
500
1606.00
XLON
1183158
10-May-2017
14:19:34
600
1606.00
XLON
1183156
10-May-2017
14:19:34
1,419
1606.00
XLON
1183152
10-May-2017
14:19:34
502
1606.00
XLON
1183150
10-May-2017
14:19:34
842
1606.00
XLON
1183148
10-May-2017
14:06:06
1,335
1606.00
XLON
1148991
10-May-2017
14:06:05
1,380
1606.00
XLON
1148911
10-May-2017
14:02:51
1,393
1607.00
XLON
1140721
10-May-2017
14:02:51
1,195
1607.00
XLON
1140719
10-May-2017
14:02:51
487
1607.00
XLON
1140717
10-May-2017
13:58:53
217
1605.00
XLON
1129123
10-May-2017
13:58:06
1,512
1605.00
XLON
1126775
10-May-2017
13:46:28
895
1603.00
XLON
1098407
10-May-2017
13:46:21
1,227
1603.00
XLON
1098251
10-May-2017
13:40:28
1,599
1604.00
XLON
1085076
10-May-2017
13:40:28
1,300
1604.00
XLON
1085074
10-May-2017
13:40:28
1,051
1604.00
XLON
1085072
10-May-2017
13:39:59
301
1604.00
XLON
1083864
10-May-2017
13:30:42
2,288
1605.00
XLON
1059934
10-May-2017
13:30:22
210
1606.00
XLON
1058948
10-May-2017
13:30:22
1,067
1606.00
XLON
1058950
10-May-2017
13:30:22
1,411
1606.00
XLON
1058952
10-May-2017
13:30:22
1,274
1606.00
XLON
1058946
10-May-2017
13:21:05
1,249
1606.00
XLON
1039215
10-May-2017
13:04:11
1,258
1607.00
XLON
1014469
10-May-2017
13:04:11
823
1607.00
XLON
1014467
10-May-2017
12:58:32
540
1607.00
XLON
1006410
10-May-2017
12:47:44
443
1608.00
XLON
992004
10-May-2017
12:47:44
895
1608.00
XLON
992002
10-May-2017
12:47:38
1,202
1608.00
XLON
991816
10-May-2017
12:47:29
1,351
1608.00
XLON
991586
10-May-2017
12:47:14
915
1608.00
XLON
991284
10-May-2017
12:45:58
98
1608.00
XLON
989521
10-May-2017
12:45:13
420
1608.00
XLON
988725
10-May-2017
12:45:13
204
1608.00
XLON
988723
10-May-2017
12:42:08
341
1608.00
XLON
984516
10-May-2017
12:41:26
699
1608.00
XLON
983698
10-May-2017
12:38:25
124
1608.00
XLON
979608
10-May-2017
12:38:25
2,000
1608.00
XLON
979606
10-May-2017
12:36:45
805
1608.00
XLON
977606
10-May-2017
12:34:00
1,422
1609.00
XLON
973954
10-May-2017
12:05:37
848
1606.00
XLON
938841
10-May-2017
12:02:35
1,517
1606.00
XLON
935413
10-May-2017
11:46:10
1,414
1605.00
XLON
919115
10-May-2017
11:35:49
250
1602.00
XLON
908593
10-May-2017
11:35:03
420
1602.00
XLON
907496
10-May-2017
11:34:57
887
1602.00
XLON
907292
10-May-2017
11:34:46
1,258
1602.00
XLON
907012
10-May-2017
11:12:03
384
1603.00
XLON
885233
10-May-2017
11:12:03
983
1603.00
XLON
885231
10-May-2017
11:04:52
746
1604.00
XLON
878079
10-May-2017
11:04:52
627
1604.00
XLON
878077
10-May-2017
11:03:32
1,169
1604.00
XLON
876705
10-May-2017
11:03:29
193
1604.00
XLON
876628
10-May-2017
11:02:32
1,305
1604.00
XLON
875685
10-May-2017
10:58:36
1,936
1603.00
XLON
871155
10-May-2017
10:53:47
3,006
1604.00
XLON
866456
10-May-2017
10:40:07
80
1600.00
XLON
853874
10-May-2017
10:29:10
1,272
1600.00
XLON
843153
10-May-2017
10:21:10
1,385
1600.00
XLON
835694
10-May-2017
10:08:27
632
1599.00
XLON
820631
10-May-2017
10:08:27
700
1599.00
XLON
820629
10-May-2017
10:08:27
1,327
1599.00
XLON
820627
10-May-2017
09:49:06
348
1599.00
XLON
795569
10-May-2017
09:49:06
881
1599.00
XLON
795567
10-May-2017
09:41:57
250
1599.00
XLON
785574
10-May-2017
09:41:57
300
1599.00
XLON
785572
10-May-2017
09:41:57
560
1599.00
XLON
785576
10-May-2017
09:41:57
250
1599.00
XLON
785570
10-May-2017
09:41:57
1,153
1599.00
XLON
785556
10-May-2017
09:41:57
150
1599.00
XLON
785554
10-May-2017
09:35:15
1,440
1599.00
XLON
775110
10-May-2017
09:21:49
1,366
1600.00
XLON
754041
10-May-2017
09:14:46
226
1600.00
XLON
741641
10-May-2017
09:14:46
10
1600.00
XLON
741639
10-May-2017
09:14:22
14
1600.00
XLON
740780
10-May-2017
09:13:28
442
1600.00
XLON
739131
10-May-2017
09:13:03
652
1600.00
XLON
738503
10-May-2017
09:04:19
1,330
1599.00
XLON
725004
10-May-2017
08:56:16
1,339
1599.00
XLON
714245
10-May-2017
08:55:12
1,323
1599.00
XLON
712521
10-May-2017
08:47:15
1,456
1597.00
XLON
701803
10-May-2017
08:44:32
1,411
1597.00
XLON
697915
10-May-2017
08:44:32
218
1597.00
XLON
697913
10-May-2017
08:43:07
506
1597.00
XLON
695657
10-May-2017
08:42:29
474
1597.00
XLON
694605
10-May-2017
08:41:10
1,202
1597.00
XLON
692491
10-May-2017
08:28:53
455
1594.00
XLON
674622
10-May-2017
08:21:32
787
1594.00
XLON
663563
10-May-2017
08:16:34
1,445
1594.00
XLON
656806
10-May-2017
08:12:30
1,316
1594.00
XLON
650112
10-May-2017
08:10:54
1,318
1595.00
XLON
647252
10-May-2017
08:00:09
934
1593.00
XLON
629328
10-May-2017
08:00:09
361
1593.00
XLON
629326
10-May-2017
07:57:21
297
1593.00
XLON
622901
10-May-2017
07:57:21
1,014
1593.00
XLON
622899
10-May-2017
07:56:37
1,431
1593.00
XLON
621653
10-May-2017
07:56:13
968
1594.00
XLON
620851
10-May-2017
07:56:13
400
1594.00
XLON
620849
10-May-2017
07:56:13
53
1594.00
XLON
620847
10-May-2017
07:53:34
24
1594.00
XLON
616323
10-May-2017
07:52:35
1,262
1596.00
XLON
614434
10-May-2017
07:50:45
1,385
1596.00
XLON
611062
10-May-2017
07:44:54
1,287
1597.00
XLON
602146
10-May-2017
07:38:48
1,440
1598.00
XLON
593488
10-May-2017
07:37:51
1,386
1598.00
XLON
591914
10-May-2017
07:37:45
1,196
1598.00
XLON
591764
10-May-2017
07:37:17
689
1598.00
XLON
590960
10-May-2017
07:37:17
571
1598.00
XLON
590958
10-May-2017
07:37:17
15
1598.00
XLON
590956
10-May-2017
07:35:55
1,460
1598.00
XLON
588546
10-May-2017
07:33:13
1,347
1597.00
XLON
584602
10-May-2017
07:29:22
1,018
1598.00
XLON
578403
10-May-2017
07:29:21
186
1598.00
XLON
578401
10-May-2017
07:29:08
1,416
1599.00
XLON
578029
10-May-2017
07:28:55
1,612
1600.00
XLON
577733
10-May-2017
07:27:44
211
1601.00
XLON
575827
10-May-2017
07:27:44
1,159
1601.00
XLON
575825
10-May-2017
07:27:44
1,361
1601.00
XLON
575823
10-May-2017
07:26:17
1,509
1601.00
XLON
573165
10-May-2017
07:26:17
1,172
1601.00
XLON
573163
10-May-2017
07:23:58
1,269
1599.00
XLON
569051
10-May-2017
07:22:46
1,267
1600.00
XLON
567140
10-May-2017
07:21:26
841
1601.00
XLON
564974
10-May-2017
07:21:26
338
1601.00
XLON
564972
10-May-2017
07:19:59
1,338
1601.00
XLON
562378
10-May-2017
07:19:15
121
1601.00
XLON
561218
10-May-2017
07:15:33
496
1600.00
XLON
555076
10-May-2017
07:15:33
546
1600.00
XLON
555074
10-May-2017
07:15:14
228
1600.00
XLON
554540
10-May-2017
07:14:16
1,227
1601.00
XLON
552797
10-May-2017
07:12:56
199
1601.00
XLON
550660
10-May-2017
07:11:26
736
1602.00
XLON
547524
10-May-2017
07:11:26
332
1602.00
XLON
547522
10-May-2017
07:11:26
187
1602.00
XLON
547520
10-May-2017
07:11:11
230
1602.00
XLON
546925
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: 
10 May 2017 
Number of ordinary shares purchased:
135,210
Volume weighted average price paid per share ():
18.2608
Disaggregated Information 
Transaction Date 
Transaction Time
Volume
Price ()
Platform Code
MatchId
10-May-2017
15:29:08
6
18.26
XAMS
1387869
10-May-2017
15:29:08
306
18.26
XAMS
1387867
10-May-2017
15:29:08
200
18.26
XAMS
1387865
10-May-2017
15:29:08
320
18.26
XAMS
1387863
10-May-2017
15:29:08
225
18.26
XAMS
1387861
10-May-2017
15:27:18
795
18.255
XAMS
1381858
10-May-2017
15:26:35
658
18.255
XAMS
1379664
10-May-2017
15:26:35
331
18.255
XAMS
1379662
10-May-2017
15:24:12
693
18.245
XAMS
1371089
10-May-2017
15:22:22
394
18.25
XAMS
1364406
10-May-2017
15:22:22
313
18.25
XAMS
1364404
10-May-2017
15:20:43
704
18.255
XAMS
1358473
10-May-2017
15:19:37
331
18.25
XAMS
1353520
10-May-2017
15:19:37
400
18.25
XAMS
1353518
10-May-2017
15:19:37
836
18.25
XAMS
1353513
10-May-2017
15:19:37
330
18.25
XAMS
1353511
10-May-2017
15:17:37
325
18.25
XAMS
1346088
10-May-2017
15:17:37
746
18.25
XAMS
1346090
10-May-2017
15:17:37
615
18.25
XAMS
1346092
10-May-2017
15:15:36
281
18.25
XAMS
1339235
10-May-2017
15:12:29
647
18.25
XAMS
1330094
10-May-2017
15:12:01
711
18.25
XAMS
1328571
10-May-2017
15:11:17
733
18.25
XAMS
1326544
10-May-2017
15:08:16
743
18.255
XAMS
1317977
10-May-2017
15:06:13
711
18.265
XAMS
1312167
10-May-2017
15:05:02
613
18.26
XAMS
1308630
10-May-2017
15:03:14
749
18.26
XAMS
1303258
10-May-2017
15:01:23
79
18.26
XAMS
1297283
10-May-2017
15:01:13
634
18.26
XAMS
1296761
10-May-2017
14:59:44
604
18.255
XAMS
1290439
10-May-2017
14:59:16
893
18.26
XAMS
1288760
10-May-2017
14:57:52
2200
18.25
XAMS
1284088
10-May-2017
14:52:54
645
18.24
XAMS
1270432
10-May-2017
14:52:35
612
18.245
XAMS
1269618
10-May-2017
14:51:34
395
18.24
XAMS
1266941
10-May-2017
14:51:34
238
18.24
XAMS
1266943
10-May-2017
14:48:10
681
18.24
XAMS
1257724
10-May-2017
14:48:10
632
18.24
XAMS
1257721
10-May-2017
14:47:01
747
18.245
XAMS
1254045
10-May-2017
14:43:32
24
18.245
XAMS
1244527
10-May-2017
14:43:32
268
18.245
XAMS
1244523
10-May-2017
14:43:32
400
18.245
XAMS
1244521
10-May-2017
14:43:32
621
18.245
XAMS
1244513
10-May-2017
14:43:32
643
18.245
XAMS
1244511
10-May-2017
14:43:32
433
18.245
XAMS
1244515
10-May-2017
14:43:32
195
18.245
XAMS
1244517
10-May-2017
14:36:28
719
18.255
XAMS
1227224
10-May-2017
14:34:02
606
18.255
XAMS
1220987
10-May-2017
14:34:02
640
18.255
XAMS
1220969
10-May-2017
14:25:16
722
18.28
XAMS
1198190
10-May-2017
14:23:08
46
18.285
XAMS
1192508
10-May-2017
14:23:08
670
18.285
XAMS
1192506
10-May-2017
14:19:53
401
18.275
XAMS
1185063
10-May-2017
14:19:53
227
18.275
XAMS
1185065
10-May-2017
14:19:42
117
18.275
XAMS
1184681
10-May-2017
14:19:34
688
18.28
XAMS
1183172
10-May-2017
14:17:58
268
18.285
XAMS
1179581
10-May-2017
14:17:58
475
18.285
XAMS
1179579
10-May-2017
14:15:19
620
18.29
XAMS
1173210
10-May-2017
14:13:55
260
18.29
XAMS
1169649
10-May-2017
14:13:54
454
18.29
XAMS
1169631
10-May-2017
14:11:10
619
18.29
XAMS
1162804
10-May-2017
14:08:14
673
18.29
XAMS
1154619
10-May-2017
14:06:16
686
18.295
XAMS
1149535
10-May-2017
14:05:44
649
18.3
XAMS
1147995
10-May-2017
14:04:12
623
18.3
XAMS
1143910
10-May-2017
14:04:12
3
18.3
XAMS
1143908
10-May-2017
14:03:01
1046
18.305
XAMS
1141204
10-May-2017
14:02:51
1856
18.31
XAMS
1140711
10-May-2017
13:57:37
746
18.29
XAMS
1125727
10-May-2017
13:57:28
656
18.29
XAMS
1125413
10-May-2017
13:56:08
685
18.295
XAMS
1122192
10-May-2017
13:51:44
722
18.265
XAMS
1110897
10-May-2017
13:50:52
637
18.265
XAMS
1108906
10-May-2017
13:47:16
617
18.265
XAMS
1100639
10-May-2017
13:46:37
672
18.265
XAMS
1098553
10-May-2017
13:45:44
130
18.27
XAMS
1096968
10-May-2017
13:45:44
572
18.27
XAMS
1096965
10-May-2017
13:43:11
699
18.27
XAMS
1090852
10-May-2017
13:38:52
120
18.28
XAMS
1081199
10-May-2017
13:38:52
400
18.28
XAMS
1081201
10-May-2017
13:38:52
123
18.28
XAMS
1081203
10-May-2017
13:36:59
199
18.285
XAMS
1076942
10-May-2017
13:36:59
550
18.285
XAMS
1076940
10-May-2017
13:36:59
281
18.285
XAMS
1076936
10-May-2017
13:36:59
352
18.285
XAMS
1076934
10-May-2017
13:36:59
75
18.285
XAMS
1076932
10-May-2017
13:36:44
600
18.285
XAMS
1076463
10-May-2017
13:36:41
43
18.285
XAMS
1076375
10-May-2017
13:36:19
735
18.285
XAMS
1075390
10-May-2017
13:30:14
665
18.295
XAMS
1058266
10-May-2017
13:29:49
721
18.295
XAMS
1055167
10-May-2017
13:28:14
657
18.305
XAMS
1052308
10-May-2017
13:25:06
97
18.295
XAMS
1046741
10-May-2017
13:25:06
400
18.295
XAMS
1046739
10-May-2017
13:25:06
130
18.295
XAMS
1046737
10-May-2017
13:23:50
681
18.295
XAMS
1044263
10-May-2017
13:23:34
673
18.3
XAMS
1043792
10-May-2017
13:20:07
53
18.3
XAMS
1037605
10-May-2017
13:20:07
344
18.3
XAMS
1037603
10-May-2017
13:20:02
225
18.3
XAMS
1037457
10-May-2017
13:17:32
717
18.3
XAMS
1033488
10-May-2017
13:13:51
683
18.3
XAMS
1027933
10-May-2017
13:12:33
125
18.305
XAMS
1026536
10-May-2017
13:12:17
600
18.305
XAMS
1026036
10-May-2017
13:11:20
697
18.3
XAMS
1024731
10-May-2017
13:08:40
726
18.295
XAMS
1021262
10-May-2017
13:08:40
538
18.295
XAMS
1021260
10-May-2017
13:08:14
300
18.295
XAMS
1020441
10-May-2017
13:00:49
588
18.285
XAMS
1009666
10-May-2017
13:00:49
65
18.285
XAMS
1009670
10-May-2017
13:00:49
45
18.285
XAMS
1009668
10-May-2017
12:56:16
698
18.29
XAMS
1003402
10-May-2017
12:54:04
666
18.3
XAMS
1000660
10-May-2017
12:50:29
242
18.3
XAMS
996084
10-May-2017
12:50:29
500
18.3
XAMS
996082
10-May-2017
12:47:25
710
18.305
XAMS
991505
10-May-2017
12:44:45
34
18.3
XAMS
987758
10-May-2017
12:44:45
581
18.3
XAMS
987756
10-May-2017
12:43:51
232
18.305
XAMS
986493
10-May-2017
12:42:21
388
18.305
XAMS
984738
10-May-2017
12:38:17
224
18.3
XAMS
979459
10-May-2017
12:38:17
400
18.3
XAMS
979457
10-May-2017
12:35:01
615
18.31
XAMS
975455
10-May-2017
12:34:59
672
18.31
XAMS
975410
10-May-2017
12:32:05
618
18.31
XAMS
971106
10-May-2017
12:32:05
65
18.31
XAMS
971108
10-May-2017
12:31:43
617
18.31
XAMS
970615
10-May-2017
12:31:13
791
18.31
XAMS
969861
10-May-2017
12:22:59
715
18.28
XAMS
958230
10-May-2017
12:18:33
54
18.29
XAMS
952709
10-May-2017
12:18:26
267
18.29
XAMS
952605
10-May-2017
12:18:13
313
18.29
XAMS
952325
10-May-2017
12:14:30
498
18.295
XAMS
948558
10-May-2017
12:14:30
232
18.295
XAMS
948556
10-May-2017
12:09:32
344
18.295
XAMS
942260
10-May-2017
12:09:08
263
18.295
XAMS
941932
10-May-2017
12:08:39
630
18.295
XAMS
941468
10-May-2017
12:05:46
711
18.29
XAMS
938941
10-May-2017
12:02:35
663
18.295
XAMS
935415
10-May-2017
11:57:35
612
18.295
XAMS
930546
10-May-2017
11:57:35
644
18.295
XAMS
930544
10-May-2017
11:52:55
731
18.295
XAMS
925951
10-May-2017
11:50:24
611
18.295
XAMS
923382
10-May-2017
11:46:10
400
18.285
XAMS
919111
10-May-2017
11:46:10
311
18.285
XAMS
919113
10-May-2017
11:45:14
630
18.285
XAMS
918154
10-May-2017
11:36:31
67
18.26
XAMS
909345
10-May-2017
11:36:30
653
18.26
XAMS
909305
10-May-2017
11:35:01
629
18.26
XAMS
907429
10-May-2017
11:33:00
721
18.25
XAMS
905464
10-May-2017
11:27:50
606
18.255
XAMS
900333
10-May-2017
11:23:46
51
18.25
XAMS
896899
10-May-2017
11:23:46
593
18.25
XAMS
896897
10-May-2017
11:19:09
15
18.26
XAMS
892462
10-May-2017
11:19:09
600
18.26
XAMS
892460
10-May-2017
11:16:12
745
18.255
XAMS
889488
10-May-2017
11:14:55
702
18.265
XAMS
888224
10-May-2017
11:11:35
715
18.26
XAMS
884646
10-May-2017
11:06:49
46
18.255
XAMS
879970
10-May-2017
11:06:16
181
18.255
XAMS
879271
10-May-2017
11:05:56
6
18.255
XAMS
879007
10-May-2017
11:05:56
400
18.255
XAMS
879009
10-May-2017
11:05:07
611
18.26
XAMS
878326
10-May-2017
11:03:24
644
18.265
XAMS
876567
10-May-2017
11:02:11
622
18.27
XAMS
874648
10-May-2017
10:55:34
677
18.255
XAMS
868358
10-May-2017
10:55:32
677
18.26
XAMS
868298
10-May-2017
10:49:34
659
18.26
XAMS
862608
10-May-2017
10:48:26
740
18.26
XAMS
861542
10-May-2017
10:44:30
831
18.25
XAMS
857943
10-May-2017
10:39:40
609
18.235
XAMS
853547
10-May-2017
10:34:37
191
18.235
XAMS
848510
10-May-2017
10:34:03
465
18.235
XAMS
847908
10-May-2017
10:29:10
204
18.23
XAMS
843171
10-May-2017
10:29:10
158
18.23
XAMS
843168
10-May-2017
10:28:29
238
18.23
XAMS
842491
10-May-2017
10:28:27
16
18.23
XAMS
842468
10-May-2017
10:28:27
666
18.23
XAMS
842466
10-May-2017
10:23:27
83
18.23
XAMS
837741
10-May-2017
10:23:18
275
18.23
XAMS
837614
10-May-2017
10:23:18
270
18.23
XAMS
837609
10-May-2017
10:20:20
79
18.235
XAMS
834908
10-May-2017
10:19:50
259
18.235
XAMS
834254
10-May-2017
10:19:45
344
18.235
XAMS
834077
10-May-2017
10:17:40
153
18.23
XAMS
832187
10-May-2017
10:17:40
503
18.23
XAMS
832185
10-May-2017
10:14:15
318
18.22
XAMS
826795
10-May-2017
10:14:15
395
18.22
XAMS
826793
10-May-2017
10:09:34
620
18.22
XAMS
821795
10-May-2017
10:07:29
646
18.225
XAMS
819823
10-May-2017
10:05:26
661
18.23
XAMS
817700
10-May-2017
10:04:35
333
18.235
XAMS
816752
10-May-2017
10:04:35
387
18.235
XAMS
816750
10-May-2017
09:56:42
631
18.225
XAMS
807322
10-May-2017
09:56:37
81
18.225
XAMS
807238
10-May-2017
09:53:51
749
18.225
XAMS
802622
10-May-2017
09:49:06
718
18.23
XAMS
795564
10-May-2017
09:44:49
230
18.23
XAMS
789600
10-May-2017
09:44:49
500
18.23
XAMS
789598
10-May-2017
09:43:12
365
18.23
XAMS
787329
10-May-2017
09:42:51
272
18.23
XAMS
786945
10-May-2017
09:37:28
691
18.235
XAMS
778800
10-May-2017
09:32:59
678
18.235
XAMS
772224
10-May-2017
09:29:43
82
18.24
XAMS
767648
10-May-2017
09:29:43
220
18.24
XAMS
767644
10-May-2017
09:29:43
400
18.24
XAMS
767646
10-May-2017
09:25:27
313
18.24
XAMS
759175
10-May-2017
09:25:27
358
18.24
XAMS
759173
10-May-2017
09:23:39
65
18.24
XAMS
756772
10-May-2017
09:23:39
540
18.24
XAMS
756770
10-May-2017
09:22:41
644
18.235
XAMS
755651
10-May-2017
09:15:59
689
18.23
XAMS
744399
10-May-2017
09:15:55
744
18.235
XAMS
744287
10-May-2017
09:14:48
77
18.235
XAMS
741693
10-May-2017
09:14:48
639
18.235
XAMS
741695
10-May-2017
09:05:39
615
18.23
XAMS
726864
10-May-2017
09:03:38
715
18.235
XAMS
724231
10-May-2017
08:56:16
117
18.24
XAMS
714243
10-May-2017
08:56:16
514
18.24
XAMS
714241
10-May-2017
08:55:53
625
18.245
XAMS
713640
10-May-2017
08:52:07
681
18.24
XAMS
708438
10-May-2017
08:47:14
270
18.245
XAMS
701689
10-May-2017
08:47:14
465
18.245
XAMS
701687
10-May-2017
08:43:40
732
18.25
XAMS
696720
10-May-2017
08:43:40
17
18.25
XAMS
696718
10-May-2017
08:41:08
640
18.25
XAMS
692456
10-May-2017
08:36:26
57
18.245
XAMS
685635
10-May-2017
08:36:24
300
18.245
XAMS
685620
10-May-2017
08:36:21
269
18.245
XAMS
685512
10-May-2017
08:32:50
680
18.24
XAMS
680378
10-May-2017
08:31:25
100
18.24
XAMS
678280
10-May-2017
08:31:25
603
18.24
XAMS
678282
10-May-2017
08:29:20
312
18.235
XAMS
675208
10-May-2017
08:29:20
300
18.235
XAMS
675206
10-May-2017
08:28:03
410
18.23
XAMS
673287
10-May-2017
08:28:03
283
18.23
XAMS
673285
10-May-2017
08:24:09
733
18.225
XAMS
667679
10-May-2017
08:16:28
725
18.225
XAMS
656635
10-May-2017
08:12:01
500
18.225
XAMS
649388
10-May-2017
08:10:54
617
18.235
XAMS
647255
10-May-2017
08:06:58
384
18.235
XAMS
640950
10-May-2017
08:06:58
315
18.235
XAMS
640948
10-May-2017
08:06:24
612
18.225
XAMS
639881
10-May-2017
08:03:57
740
18.22
XAMS
635565
10-May-2017
08:02:49
146
18.215
XAMS
633628
10-May-2017
08:02:49
561
18.215
XAMS
633626
10-May-2017
07:57:43
330
18.2
XAMS
623637
10-May-2017
07:57:43
400
18.2
XAMS
623635
10-May-2017
07:55:58
400
18.21
XAMS
620359
10-May-2017
07:55:58
59
18.21
XAMS
620361
10-May-2017
07:55:58
276
18.21
XAMS
620357
10-May-2017
07:53:24
36
18.21
XAMS
616034
10-May-2017
07:51:35
100
18.21
XAMS
612701
10-May-2017
07:51:35
497
18.21
XAMS
612691
10-May-2017
07:49:01
735
18.215
XAMS
608209
10-May-2017
07:44:41
731
18.215
XAMS
601836
10-May-2017
07:40:59
610
18.225
XAMS
596599
10-May-2017
07:38:47
631
18.23
XAMS
593456
10-May-2017
07:35:55
741
18.22
XAMS
588544
10-May-2017
07:34:28
627
18.22
XAMS
586352
10-May-2017
07:33:12
673
18.215
XAMS
584578
10-May-2017
07:29:14
742
18.23
XAMS
578156
10-May-2017
07:28:08
616
18.25
XAMS
576446
10-May-2017
07:28:08
668
18.255
XAMS
576444
10-May-2017
07:27:08
606
18.26
XAMS
574723
10-May-2017
07:26:17
636
18.255
XAMS
573158
10-May-2017
07:25:36
695
18.255
XAMS
571835
10-May-2017
07:25:20
648
18.235
XAMS
571460
10-May-2017
07:22:47
92
18.25
XAMS
567151
10-May-2017
07:22:47
96
18.25
XAMS
567149
10-May-2017
07:22:47
496
18.25
XAMS
567147
10-May-2017
07:22:25
92
18.265
XAMS
566512
10-May-2017
07:22:25
620
18.265
XAMS
566510
10-May-2017
07:19:59
665
18.275
XAMS
562380
10-May-2017
07:18:15
334
18.275
XAMS
559511
10-May-2017
07:18:15
400
18.275
XAMS
559506
10-May-2017
07:15:34
676
18.255
XAMS
555133
10-May-2017
07:11:44
17
18.27
XAMS
548131
10-May-2017
07:11:44
700
18.27
XAMS
548129
10-May-2017
07:11:26
650
18.28
XAMS
547526
10-May-2017
07:07:41
737
18.265
XAMS
540650
10-May-2017
07:07:32
44
18.27
XAMS
540415
10-May-2017
07:07:32
500
18.27
XAMS
540412
10-May-2017
07:07:32
92
18.27
XAMS
540410

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