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

RelxAnnouncement

12/05/2017 17:30

RNS Number : 0606F
RELX PLC
12 May 2017
12 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 151,634 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1614.1986 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 71,740,721ordinary shares in treasury, and has 1,073,246,721 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 12,325,434 shares.
RELX NV announces that today it purchased through UBS Limited 135,009 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 18.3004per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 64,947,056ordinary shares in treasury, and has 956,229,938 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 11,742,678 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:  
12 May 2017 
Number of ordinary shares purchased:
151,634
Volume weighted average price paid per share (p):
1614.1986
Disaggregated information
Transaction Date 
Transaction Time
Volume
Price (p)
Platform Code
MatchId
12-May-2017
15:26:39
1,294
1622.00
XLON
1326632
12-May-2017
15:25:54
500
1622.00
XLON
1324474
12-May-2017
15:25:54
336
1622.00
XLON
1324478
12-May-2017
15:25:54
500
1622.00
XLON
1324476
12-May-2017
15:25:54
1,000
1622.00
XLON
1324472
12-May-2017
15:25:28
1,649
1622.00
XLON
1323119
12-May-2017
15:23:28
1,223
1621.00
XLON
1316952
12-May-2017
15:22:14
542
1621.00
XLON
1311171
12-May-2017
15:22:14
198
1621.00
XLON
1311169
12-May-2017
15:22:14
644
1621.00
XLON
1311167
12-May-2017
15:21:38
203
1620.00
XLON
1307478
12-May-2017
15:20:28
630
1621.00
XLON
1303246
12-May-2017
15:20:28
390
1621.00
XLON
1303244
12-May-2017
15:20:28
93
1621.00
XLON
1303238
12-May-2017
15:20:28
100
1621.00
XLON
1303240
12-May-2017
15:20:28
12
1621.00
XLON
1303242
12-May-2017
15:18:13
28
1621.00
XLON
1293313
12-May-2017
15:18:13
800
1621.00
XLON
1293311
12-May-2017
15:18:13
298
1621.00
XLON
1293309
12-May-2017
15:18:13
466
1621.00
XLON
1293307
12-May-2017
15:18:13
200
1621.00
XLON
1293305
12-May-2017
15:18:13
29
1621.00
XLON
1293303
12-May-2017
15:18:13
213
1621.00
XLON
1293301
12-May-2017
15:16:07
323
1620.00
XLON
1286696
12-May-2017
15:15:08
100
1621.00
XLON
1283097
12-May-2017
15:15:08
1,000
1621.00
XLON
1283099
12-May-2017
15:15:08
26
1621.00
XLON
1283101
12-May-2017
15:15:08
419
1621.00
XLON
1283095
12-May-2017
15:12:08
588
1621.00
XLON
1274472
12-May-2017
15:12:08
500
1621.00
XLON
1274470
12-May-2017
15:12:08
500
1621.00
XLON
1274468
12-May-2017
15:12:08
138
1621.00
XLON
1274466
12-May-2017
15:08:28
244
1620.00
XLON
1263918
12-May-2017
15:08:28
200
1620.00
XLON
1263916
12-May-2017
15:08:28
1,000
1620.00
XLON
1263914
12-May-2017
15:08:28
475
1620.00
XLON
1263912
12-May-2017
15:04:28
728
1620.00
XLON
1252701
12-May-2017
15:04:28
500
1620.00
XLON
1252703
12-May-2017
15:04:28
198
1620.00
XLON
1252705
12-May-2017
15:00:48
196
1620.00
XLON
1243678
12-May-2017
15:00:48
203
1620.00
XLON
1243676
12-May-2017
15:00:48
421
1620.00
XLON
1243674
12-May-2017
15:00:48
424
1620.00
XLON
1243672
12-May-2017
15:00:48
125
1620.00
XLON
1243670
12-May-2017
14:57:38
1,259
1620.00
XLON
1233763
12-May-2017
14:57:38
217
1620.00
XLON
1233761
12-May-2017
14:57:38
200
1620.00
XLON
1233759
12-May-2017
14:57:38
170
1620.00
XLON
1233755
12-May-2017
14:57:38
500
1620.00
XLON
1233757
12-May-2017
14:55:25
800
1620.00
XLON
1228681
12-May-2017
14:44:45
2,898
1618.00
XLON
1204349
12-May-2017
14:44:45
1,373
1618.00
XLON
1204351
12-May-2017
14:44:45
429
1618.00
XLON
1204347
12-May-2017
14:40:48
23
1618.00
XLON
1195127
12-May-2017
14:40:48
71
1618.00
XLON
1195125
12-May-2017
14:40:48
500
1618.00
XLON
1195123
12-May-2017
14:40:48
340
1618.00
XLON
1195121
12-May-2017
14:40:48
427
1618.00
XLON
1195119
12-May-2017
14:26:24
1,247
1618.00
XLON
1161062
12-May-2017
14:26:24
56
1618.00
XLON
1161060
12-May-2017
14:26:24
1,479
1618.00
XLON
1161064
12-May-2017
14:12:08
1,233
1617.00
XLON
1125723
12-May-2017
14:11:10
1,427
1617.00
XLON
1122566
12-May-2017
14:08:59
905
1618.00
XLON
1114641
12-May-2017
14:08:59
41
1618.00
XLON
1114639
12-May-2017
14:08:59
553
1618.00
XLON
1114637
12-May-2017
14:08:59
621
1618.00
XLON
1114635
12-May-2017
14:06:59
2,713
1618.00
XLON
1110188
12-May-2017
14:00:06
1,255
1617.00
XLON
1094299
12-May-2017
14:00:06
1,350
1617.00
XLON
1094297
12-May-2017
14:00:06
991
1617.00
XLON
1094295
12-May-2017
14:00:06
364
1617.00
XLON
1094293
12-May-2017
13:41:24
1,433
1616.00
XLON
1051620
12-May-2017
13:41:24
711
1616.00
XLON
1051618
12-May-2017
13:41:24
41
1616.00
XLON
1051615
12-May-2017
13:41:24
415
1616.00
XLON
1051613
12-May-2017
13:41:24
164
1616.00
XLON
1051611
12-May-2017
13:41:22
11
1616.00
XLON
1051562
12-May-2017
13:35:05
1,472
1616.00
XLON
1036031
12-May-2017
13:35:05
880
1616.00
XLON
1036029
12-May-2017
13:35:05
545
1616.00
XLON
1036027
12-May-2017
13:27:02
1,427
1615.00
XLON
1015757
12-May-2017
13:24:48
1,429
1614.00
XLON
1011404
12-May-2017
13:24:48
1,220
1614.00
XLON
1011406
12-May-2017
13:18:56
786
1614.00
XLON
1002314
12-May-2017
13:18:56
720
1614.00
XLON
1002312
12-May-2017
13:09:26
1,453
1613.00
XLON
987298
12-May-2017
13:09:26
1,372
1613.00
XLON
987296
12-May-2017
12:58:08
1,133
1613.00
XLON
970537
12-May-2017
12:58:08
160
1613.00
XLON
970535
12-May-2017
12:57:06
1,457
1613.00
XLON
969442
12-May-2017
12:49:02
1,305
1613.00
XLON
959531
12-May-2017
12:49:02
53
1613.00
XLON
959529
12-May-2017
12:46:58
1,071
1613.00
XLON
956765
12-May-2017
12:46:58
1,379
1613.00
XLON
956767
12-May-2017
12:46:58
3,445
1613.00
XLON
956769
12-May-2017
12:29:40
310
1612.00
XLON
936195
12-May-2017
12:11:28
1,372
1610.00
XLON
918896
12-May-2017
12:07:11
1,386
1610.00
XLON
915343
12-May-2017
12:00:02
1,239
1609.00
XLON
908902
12-May-2017
11:59:57
246
1609.00
XLON
908824
12-May-2017
11:54:38
1,300
1609.00
XLON
903442
12-May-2017
11:40:36
1,381
1609.00
XLON
891225
12-May-2017
11:40:08
921
1610.00
XLON
890834
12-May-2017
11:40:08
466
1610.00
XLON
890832
12-May-2017
11:34:26
1,370
1611.00
XLON
886300
12-May-2017
11:23:58
1,250
1610.00
XLON
877328
12-May-2017
11:20:45
331
1609.00
XLON
874439
12-May-2017
11:20:45
511
1609.00
XLON
874437
12-May-2017
11:20:45
1,314
1609.00
XLON
874443
12-May-2017
11:20:45
518
1609.00
XLON
874441
12-May-2017
11:06:30
1,402
1609.00
XLON
861541
12-May-2017
10:53:41
314
1609.00
XLON
850281
12-May-2017
10:53:41
1,047
1609.00
XLON
850279
12-May-2017
10:48:06
275
1608.00
XLON
846055
12-May-2017
10:48:06
1,117
1608.00
XLON
846053
12-May-2017
10:47:51
1,512
1608.00
XLON
845897
12-May-2017
10:32:34
1,224
1606.00
XLON
832845
12-May-2017
10:31:49
1,503
1607.00
XLON
832140
12-May-2017
10:19:38
1,101
1607.00
XLON
823095
12-May-2017
10:18:08
344
1607.00
XLON
821839
12-May-2017
10:11:28
1,410
1607.00
XLON
816000
12-May-2017
10:08:30
1,271
1608.00
XLON
813294
12-May-2017
10:00:14
909
1608.00
XLON
805940
12-May-2017
10:00:14
348
1608.00
XLON
805938
12-May-2017
10:00:00
71
1608.00
XLON
805666
12-May-2017
09:57:09
1,331
1610.00
XLON
799152
12-May-2017
09:51:06
531
1610.00
XLON
785564
12-May-2017
09:51:06
456
1610.00
XLON
785562
12-May-2017
09:51:06
402
1610.00
XLON
785560
12-May-2017
09:46:15
1,288
1610.00
XLON
774678
12-May-2017
09:38:22
1,120
1611.00
XLON
758532
12-May-2017
09:38:22
320
1611.00
XLON
758530
12-May-2017
09:33:52
1,314
1612.00
XLON
748638
12-May-2017
09:33:52
111
1612.00
XLON
748636
12-May-2017
09:25:44
1,432
1614.00
XLON
735926
12-May-2017
09:24:07
1,209
1615.00
XLON
733658
12-May-2017
09:19:28
1,232
1615.00
XLON
726829
12-May-2017
09:13:17
206
1615.00
XLON
719153
12-May-2017
09:13:17
500
1615.00
XLON
719151
12-May-2017
09:12:44
200
1615.00
XLON
718434
12-May-2017
09:12:41
65
1615.00
XLON
718374
12-May-2017
09:12:41
278
1615.00
XLON
718378
12-May-2017
09:12:41
15
1615.00
XLON
718376
12-May-2017
09:10:29
1,272
1615.00
XLON
715722
12-May-2017
09:02:37
643
1614.00
XLON
703977
12-May-2017
09:00:46
14
1614.00
XLON
701920
12-May-2017
09:00:42
706
1614.00
XLON
701842
12-May-2017
08:53:12
1,283
1614.00
XLON
689654
12-May-2017
08:48:08
1,045
1615.00
XLON
682056
12-May-2017
08:48:08
211
1615.00
XLON
682054
12-May-2017
08:43:40
1,211
1614.00
XLON
675905
12-May-2017
08:38:00
1,472
1614.00
XLON
667853
12-May-2017
08:33:37
416
1613.00
XLON
662052
12-May-2017
08:33:37
848
1613.00
XLON
662054
12-May-2017
08:24:32
549
1614.00
XLON
649032
12-May-2017
08:24:32
806
1614.00
XLON
649034
12-May-2017
08:23:40
716
1615.00
XLON
647969
12-May-2017
08:23:40
634
1615.00
XLON
647967
12-May-2017
08:21:50
1,631
1616.00
XLON
645555
12-May-2017
08:21:50
924
1616.00
XLON
645542
12-May-2017
08:21:50
45
1616.00
XLON
645540
12-May-2017
08:21:50
502
1616.00
XLON
645538
12-May-2017
08:18:03
1,376
1616.00
XLON
639317
12-May-2017
08:18:03
2,006
1616.00
XLON
639315
12-May-2017
08:13:26
1,971
1616.00
XLON
633325
12-May-2017
08:13:26
1,287
1616.00
XLON
633327
12-May-2017
07:53:33
1,228
1613.00
XLON
601481
12-May-2017
07:48:37
1,364
1613.00
XLON
591801
12-May-2017
07:45:57
1,320
1614.00
XLON
587360
12-May-2017
07:41:34
1,353
1615.00
XLON
579324
12-May-2017
07:41:34
110
1615.00
XLON
579322
12-May-2017
07:38:59
1,509
1615.00
XLON
573758
12-May-2017
07:38:37
319
1616.00
XLON
572945
12-May-2017
07:38:37
911
1616.00
XLON
572943
12-May-2017
07:38:37
1,307
1616.00
XLON
572941
12-May-2017
07:28:05
1,464
1612.00
XLON
554433
12-May-2017
07:23:17
1,448
1610.00
XLON
546829
12-May-2017
07:18:15
335
1609.00
XLON
538703
12-May-2017
07:18:15
1,126
1609.00
XLON
538701
12-May-2017
07:18:15
1,330
1609.00
XLON
538699
12-May-2017
07:12:02
244
1609.00
XLON
527087
12-May-2017
07:12:02
1,017
1609.00
XLON
527085
12-May-2017
07:11:31
1,331
1610.00
XLON
526155
12-May-2017
07:04:03
1,383
1608.00
XLON
511451
12-May-2017
07:03:00
1,356
1609.00
XLON
509040
12-May-2017
07:02:02
1,304
1609.00
XLON
506894
12-May-2017
07:01:17
1,354
1610.00
XLON
505329
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: 
12 May 2017 
Number of ordinary shares purchased:
135,009
Volume weighted average price paid per share ():
18.3004
Disaggregated Information 
Transaction Date 
Transaction Time
Volume
Price ()
Platform Code
MatchId
12-May-2017
15:27:30
360
18.365
XAMS
1329340
12-May-2017
15:27:30
500
18.365
XAMS
1329336
12-May-2017
15:27:30
400
18.365
XAMS
1329338
12-May-2017
15:25:39
678
18.365
XAMS
1323710
12-May-2017
15:25:39
25
18.365
XAMS
1323706
12-May-2017
15:25:39
498
18.365
XAMS
1323704
12-May-2017
15:25:39
525
18.365
XAMS
1323702
12-May-2017
15:24:40
343
18.365
XAMS
1320951
12-May-2017
15:24:40
400
18.365
XAMS
1320949
12-May-2017
15:23:10
109
18.355
XAMS
1315924
12-May-2017
15:23:10
251
18.355
XAMS
1315922
12-May-2017
15:23:10
744
18.355
XAMS
1315920
12-May-2017
15:18:30
687
18.34
XAMS
1294275
12-May-2017
15:18:26
626
18.34
XAMS
1294119
12-May-2017
15:18:25
714
18.34
XAMS
1294084
12-May-2017
15:18:24
701
18.345
XAMS
1294020
12-May-2017
15:13:21
150
18.345
XAMS
1277939
12-May-2017
15:13:21
510
18.345
XAMS
1277941
12-May-2017
15:13:21
689
18.345
XAMS
1277943
12-May-2017
15:13:18
3
18.345
XAMS
1277806
12-May-2017
15:13:18
583
18.345
XAMS
1277804
12-May-2017
15:13:18
281
18.345
XAMS
1277801
12-May-2017
15:13:06
140
18.345
XAMS
1277190
12-May-2017
15:12:02
54
18.345
XAMS
1274222
12-May-2017
15:12:00
214
18.345
XAMS
1274138
12-May-2017
15:11:54
85
18.345
XAMS
1273853
12-May-2017
15:11:30
693
18.35
XAMS
1272403
12-May-2017
15:04:46
621
18.34
XAMS
1253508
12-May-2017
15:04:46
445
18.34
XAMS
1253506
12-May-2017
15:04:21
253
18.34
XAMS
1252484
12-May-2017
15:02:12
89
18.34
XAMS
1246871
12-May-2017
15:02:12
386
18.34
XAMS
1246869
12-May-2017
15:02:12
325
18.34
XAMS
1246867
12-May-2017
15:00:21
178
18.345
XAMS
1241885
12-May-2017
15:00:21
275
18.345
XAMS
1241883
12-May-2017
15:00:21
718
18.345
XAMS
1241887
12-May-2017
14:59:46
275
18.345
XAMS
1239304
12-May-2017
14:54:49
390
18.335
XAMS
1227282
12-May-2017
14:54:49
278
18.335
XAMS
1227280
12-May-2017
14:54:32
116
18.335
XAMS
1226641
12-May-2017
14:54:32
612
18.335
XAMS
1226639
12-May-2017
14:54:32
680
18.335
XAMS
1226637
12-May-2017
14:54:32
9
18.335
XAMS
1226635
12-May-2017
14:54:32
791
18.335
XAMS
1226633
12-May-2017
14:47:03
1548
18.335
XAMS
1209824
12-May-2017
14:44:46
435
18.325
XAMS
1204373
12-May-2017
14:44:46
633
18.325
XAMS
1204371
12-May-2017
14:44:46
384
18.325
XAMS
1204369
12-May-2017
14:42:11
677
18.325
XAMS
1198475
12-May-2017
14:41:30
130
18.33
XAMS
1196619
12-May-2017
14:41:30
73
18.33
XAMS
1196617
12-May-2017
14:41:30
150
18.33
XAMS
1196615
12-May-2017
14:41:30
200
18.33
XAMS
1196611
12-May-2017
14:41:30
269
18.33
XAMS
1196613
12-May-2017
14:39:16
382
18.325
XAMS
1191373
12-May-2017
14:29:54
695
18.325
XAMS
1169339
12-May-2017
14:26:06
216
18.33
XAMS
1160094
12-May-2017
14:26:06
400
18.33
XAMS
1160092
12-May-2017
14:26:06
389
18.33
XAMS
1160076
12-May-2017
14:26:06
341
18.33
XAMS
1160049
12-May-2017
14:26:06
701
18.33
XAMS
1160047
12-May-2017
14:21:04
662
18.335
XAMS
1146609
12-May-2017
14:20:57
80
18.34
XAMS
1146273
12-May-2017
14:20:57
400
18.34
XAMS
1146271
12-May-2017
14:20:57
231
18.34
XAMS
1146269
12-May-2017
14:20:57
1018
18.34
XAMS
1146267
12-May-2017
14:13:23
703
18.325
XAMS
1128935
12-May-2017
14:08:53
647
18.335
XAMS
1114414
12-May-2017
14:08:50
147
18.335
XAMS
1114342
12-May-2017
14:08:50
563
18.335
XAMS
1114340
12-May-2017
14:08:40
1282
18.34
XAMS
1114109
12-May-2017
14:07:06
500
18.335
XAMS
1110452
12-May-2017
14:07:06
3
18.335
XAMS
1110450
12-May-2017
14:03:57
256
18.325
XAMS
1103447
12-May-2017
14:03:57
200
18.325
XAMS
1103445
12-May-2017
14:03:57
160
18.325
XAMS
1103441
12-May-2017
14:03:57
306
18.325
XAMS
1103439
12-May-2017
14:03:57
394
18.325
XAMS
1103437
12-May-2017
14:03:57
1338
18.325
XAMS
1103435
12-May-2017
13:56:58
1473
18.325
XAMS
1086771
12-May-2017
13:52:46
500
18.305
XAMS
1077651
12-May-2017
13:52:46
100
18.305
XAMS
1077649
12-May-2017
13:50:00
703
18.305
XAMS
1071642
12-May-2017
13:49:15
623
18.305
XAMS
1070285
12-May-2017
13:49:15
712
18.305
XAMS
1070283
12-May-2017
13:44:14
625
18.295
XAMS
1058299
12-May-2017
13:43:22
1
18.29
XAMS
1056357
12-May-2017
13:43:22
712
18.29
XAMS
1056355
12-May-2017
13:41:26
671
18.29
XAMS
1051709
12-May-2017
13:41:23
760
18.29
XAMS
1051582
12-May-2017
13:41:22
329
18.31
XAMS
1051560
12-May-2017
13:41:22
311
18.31
XAMS
1051558
12-May-2017
13:39:32
741
18.31
XAMS
1047535
12-May-2017
13:39:32
682
18.31
XAMS
1047533
12-May-2017
13:39:18
1073
18.31
XAMS
1046984
12-May-2017
13:33:59
659
18.3
XAMS
1033641
12-May-2017
13:33:59
81
18.3
XAMS
1033639
12-May-2017
13:32:50
726
18.3
XAMS
1030860
12-May-2017
13:32:50
861
18.3
XAMS
1030858
12-May-2017
13:30:30
1223
18.3
XAMS
1024803
12-May-2017
13:19:14
738
18.275
XAMS
1002720
12-May-2017
13:16:08
620
18.275
XAMS
998366
12-May-2017
13:16:07
344
18.28
XAMS
998330
12-May-2017
13:16:07
400
18.28
XAMS
998328
12-May-2017
13:15:03
401
18.285
XAMS
996652
12-May-2017
13:15:03
400
18.285
XAMS
996650
12-May-2017
13:08:40
565
18.28
XAMS
985569
12-May-2017
13:08:13
172
18.28
XAMS
984537
12-May-2017
13:04:12
699
18.285
XAMS
978711
12-May-2017
13:02:41
612
18.285
XAMS
976522
12-May-2017
12:56:17
724
18.285
XAMS
968526
12-May-2017
12:51:43
724
18.275
XAMS
962868
12-May-2017
12:49:02
598
18.28
XAMS
959527
12-May-2017
12:46:58
195
18.28
XAMS
956779
12-May-2017
12:46:58
512
18.28
XAMS
956771
12-May-2017
12:44:20
426
18.28
XAMS
954034
12-May-2017
12:44:19
200
18.28
XAMS
954012
12-May-2017
12:44:19
25
18.28
XAMS
954010
12-May-2017
12:44:16
436
18.28
XAMS
953922
12-May-2017
12:44:16
290
18.28
XAMS
953920
12-May-2017
12:43:48
1183
18.28
XAMS
953351
12-May-2017
12:42:20
1647
18.285
XAMS
951759
12-May-2017
12:42:20
1001
18.285
XAMS
951757
12-May-2017
12:40:56
400
18.285
XAMS
950388
12-May-2017
12:40:56
14
18.285
XAMS
950386
12-May-2017
12:37:50
602
18.28
XAMS
946445
12-May-2017
12:34:50
697
18.28
XAMS
942801
12-May-2017
12:32:04
690
18.28
XAMS
939977
12-May-2017
12:32:04
17
18.28
XAMS
939975
12-May-2017
12:29:12
341
18.265
XAMS
935581
12-May-2017
12:29:12
373
18.265
XAMS
935579
12-May-2017
12:04:09
664
18.225
XAMS
912531
12-May-2017
11:59:48
227
18.23
XAMS
908659
12-May-2017
11:59:43
465
18.23
XAMS
908597
12-May-2017
11:54:41
681
18.23
XAMS
903535
12-May-2017
11:46:26
715
18.23
XAMS
896173
12-May-2017
11:45:37
104
18.225
XAMS
895553
12-May-2017
11:45:37
364
18.225
XAMS
895551
12-May-2017
11:45:37
250
18.225
XAMS
895549
12-May-2017
11:40:08
728
18.23
XAMS
890830
12-May-2017
11:38:03
652
18.235
XAMS
889320
12-May-2017
11:34:28
615
18.24
XAMS
886339
12-May-2017
11:34:28
52
18.24
XAMS
886337
12-May-2017
11:34:26
690
18.245
XAMS
886298
12-May-2017
11:34:26
602
18.245
XAMS
886296
12-May-2017
11:33:45
110
18.245
XAMS
885582
12-May-2017
11:21:41
228
18.245
XAMS
875186
12-May-2017
11:21:41
432
18.245
XAMS
875184
12-May-2017
11:20:45
380
18.245
XAMS
874452
12-May-2017
11:20:45
301
18.245
XAMS
874454
12-May-2017
11:20:45
740
18.245
XAMS
874449
12-May-2017
11:20:45
723
18.245
XAMS
874447
12-May-2017
11:06:55
602
18.245
XAMS
862055
12-May-2017
11:06:29
90
18.25
XAMS
861523
12-May-2017
11:06:29
221
18.25
XAMS
861521
12-May-2017
11:06:29
391
18.25
XAMS
861519
12-May-2017
11:05:28
604
18.25
XAMS
860597
12-May-2017
10:57:59
661
18.255
XAMS
853769
12-May-2017
10:56:47
682
18.255
XAMS
852642
12-May-2017
10:51:41
600
18.26
XAMS
848729
12-May-2017
10:51:41
37
18.26
XAMS
848727
12-May-2017
10:47:51
702
18.27
XAMS
845899
12-May-2017
10:46:52
652
18.27
XAMS
845082
12-May-2017
10:39:04
671
18.255
XAMS
838179
12-May-2017
10:37:28
697
18.26
XAMS
836813
12-May-2017
10:37:28
7
18.26
XAMS
836811
12-May-2017
10:31:49
477
18.265
XAMS
832144
12-May-2017
10:31:49
119
18.265
XAMS
832142
12-May-2017
10:27:08
742
18.255
XAMS
828499
12-May-2017
10:24:10
680
18.255
XAMS
826105
12-May-2017
10:21:28
635
18.25
XAMS
824128
12-May-2017
10:19:38
362
18.255
XAMS
823099
12-May-2017
10:19:38
275
18.255
XAMS
823097
12-May-2017
10:16:22
711
18.25
XAMS
820378
12-May-2017
10:08:17
679
18.245
XAMS
813162
12-May-2017
10:05:29
627
18.24
XAMS
810693
12-May-2017
10:05:20
27
18.24
XAMS
810475
12-May-2017
10:03:47
231
18.25
XAMS
809204
12-May-2017
10:03:40
389
18.25
XAMS
809129
12-May-2017
10:00:13
666
18.255
XAMS
805874
12-May-2017
09:55:50
628
18.275
XAMS
795965
12-May-2017
09:55:50
740
18.28
XAMS
795958
12-May-2017
09:53:39
75
18.27
XAMS
790746
12-May-2017
09:53:39
550
18.27
XAMS
790744
12-May-2017
09:46:15
730
18.275
XAMS
774680
12-May-2017
09:41:04
640
18.27
XAMS
763995
12-May-2017
09:39:16
467
18.28
XAMS
760473
12-May-2017
09:38:22
101
18.28
XAMS
758536
12-May-2017
09:38:22
75
18.28
XAMS
758534
12-May-2017
09:34:53
392
18.285
XAMS
750718
12-May-2017
09:34:53
207
18.285
XAMS
750716
12-May-2017
09:31:38
291
18.29
XAMS
744077
12-May-2017
09:31:15
356
18.29
XAMS
743308
12-May-2017
09:29:06
686
18.3
XAMS
740090
12-May-2017
09:24:34
382
18.325
XAMS
734395
12-May-2017
09:24:34
355
18.325
XAMS
734393
12-May-2017
09:24:07
728
18.33
XAMS
733656
12-May-2017
09:22:45
637
18.32
XAMS
731353
12-May-2017
09:19:26
696
18.32
XAMS
726802
12-May-2017
09:16:18
655
18.325
XAMS
723120
12-May-2017
09:14:29
694
18.325
XAMS
720893
12-May-2017
09:13:51
631
18.32
XAMS
720159
12-May-2017
09:07:25
78
18.31
XAMS
711930
12-May-2017
09:07:25
101
18.31
XAMS
711928
12-May-2017
09:07:25
400
18.31
XAMS
711926
12-May-2017
09:07:25
49
18.31
XAMS
711924
12-May-2017
09:07:04
728
18.31
XAMS
711377
12-May-2017
09:02:04
685
18.31
XAMS
703324
12-May-2017
08:58:12
664
18.3
XAMS
697256
12-May-2017
08:53:44
59
18.3
XAMS
690505
12-May-2017
08:53:44
663
18.3
XAMS
690503
12-May-2017
08:52:08
703
18.305
XAMS
688154
12-May-2017
08:52:08
31
18.305
XAMS
688152
12-May-2017
08:48:40
601
18.31
XAMS
682781
12-May-2017
08:44:13
202
18.31
XAMS
676485
12-May-2017
08:44:13
400
18.31
XAMS
676483
12-May-2017
08:43:40
136
18.315
XAMS
675910
12-May-2017
08:43:40
504
18.315
XAMS
675908
12-May-2017
08:43:40
656
18.32
XAMS
675903
12-May-2017
08:38:03
655
18.305
XAMS
667999
12-May-2017
08:33:35
140
18.295
XAMS
662020
12-May-2017
08:33:35
522
18.295
XAMS
662018
12-May-2017
08:33:27
609
18.3
XAMS
661743
12-May-2017
08:27:37
699
18.3
XAMS
653487
12-May-2017
08:23:59
682
18.31
XAMS
648332
12-May-2017
08:23:30
732
18.32
XAMS
647766
12-May-2017
08:21:58
613
18.325
XAMS
645761
12-May-2017
08:16:23
482
18.325
XAMS
637011
12-May-2017
08:16:23
155
18.325
XAMS
637013
12-May-2017
08:16:00
611
18.33
XAMS
636492
12-May-2017
08:13:29
31
18.32
XAMS
633390
12-May-2017
08:13:29
700
18.32
XAMS
633388
12-May-2017
08:13:26
697
18.325
XAMS
633329
12-May-2017
08:10:20
11
18.325
XAMS
629271
12-May-2017
08:08:12
616
18.305
XAMS
625835
12-May-2017
08:05:47
597
18.31
XAMS
622237
12-May-2017
08:05:47
4
18.31
XAMS
622235
12-May-2017
08:03:04
646
18.32
XAMS
618712
12-May-2017
07:59:30
714
18.32
XAMS
613666
12-May-2017
07:58:36
287
18.32
XAMS
611650
12-May-2017
07:58:36
445
18.32
XAMS
611648
12-May-2017
07:58:35
652
18.32
XAMS
611619
12-May-2017
07:53:30
636
18.3
XAMS
601359
12-May-2017
07:53:30
68
18.3
XAMS
601357
12-May-2017
07:51:14
92
18.31
XAMS
597392
12-May-2017
07:51:14
585
18.31
XAMS
597394
12-May-2017
07:48:36
422
18.31
XAMS
591793
12-May-2017
07:48:25
234
18.31
XAMS
591422
12-May-2017
07:45:51
613
18.325
XAMS
587262
12-May-2017
07:45:51
596
18.33
XAMS
587255
12-May-2017
07:43:29
633
18.33
XAMS
582975
12-May-2017
07:41:11
676
18.33
XAMS
578589
12-May-2017
07:38:59
646
18.33
XAMS
573760
12-May-2017
07:36:36
697
18.335
XAMS
569464
12-May-2017
07:35:22
249
18.335
XAMS
567221
12-May-2017
07:35:22
400
18.335
XAMS
567219
12-May-2017
07:35:22
623
18.335
XAMS
567209
12-May-2017
07:34:59
616
18.335
XAMS
566432
12-May-2017
07:34:02
912
18.335
XAMS
565046
12-May-2017
07:28:27
691
18.29
XAMS
554966
12-May-2017
07:24:57
44
18.28
XAMS
549181
12-May-2017
07:24:57
657
18.28
XAMS
549179
12-May-2017
07:24:13
480
18.28
XAMS
547974
12-May-2017
07:24:13
138
18.28
XAMS
547976
12-May-2017
07:23:16
510
18.285
XAMS
546715
12-May-2017
07:23:16
121
18.285
XAMS
546713
12-May-2017
07:20:41
133
18.275
XAMS
542935
12-May-2017
07:20:41
600
18.275
XAMS
542933
12-May-2017
07:17:01
737
18.265
XAMS
536305
12-May-2017
07:15:51
681
18.255
XAMS
534129
12-May-2017
07:12:33
676
18.26
XAMS
528076
12-May-2017
07:12:02
661
18.27
XAMS
527089
12-May-2017
07:11:31
20
18.28
XAMS
526161
12-May-2017
07:11:31
627
18.28
XAMS
526159
12-May-2017
07:06:17
725
18.275
XAMS
516081
12-May-2017
07:03:00
653
18.27
XAMS
509038
12-May-2017
07:03:00
652
18.28
XAMS
509011
12-May-2017
07:02:02
683
18.285
XAMS
506896
12-May-2017
07:02:02
819
18.285
XAMS
506892
12-May-2017
07:01:17
838
18.29
XAMS
505332

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