REG - RELX PLC - Transaction in Own Shares

RelxAnnouncement

05/06/2018 17:10

RNS Number : 4049Q
RELX PLC
05 June 2018
 


5 June 2018
ISSUED ON BEHALF OF RELX PLC AND RELX NV
 
Transactions in own shares
 
RELX PLC announces that today it purchased through UBS Limited 119,025 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1672.9721 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 75,201,131 ordinary shares in treasury, and has 1,048,933,203 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 15,123,345 shares.
 
RELX NV announces that today it purchased through UBS Limited 105,975 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.9585 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 66,030,321 ordinary shares in treasury, and has 934,455,281 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 13,467,221 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:              


5 June 2018




Number of ordinary shares purchased:


119,025




Volume weighted average price paid per share (p):


1672.9721




 
Disaggregated information
 




Transaction Date


Transaction Time


Volume


Price (p)


Platform Code


MatchId








05-Jun-2018


15:27:38


922


1671.00


XLON


1386685





05-Jun-2018


15:27:38


100


1671.00


XLON


1386683





05-Jun-2018


15:27:38


247


1671.00


XLON


1386681





05-Jun-2018


15:27:38


247


1671.00


XLON


1386679





05-Jun-2018


15:26:41


698


1670.00


XLON


1383980





05-Jun-2018


15:24:32


723


1670.50


XLON


1376992





05-Jun-2018


15:23:38


529


1671.00


XLON


1373350





05-Jun-2018


15:23:38


112


1671.00


XLON


1373344





05-Jun-2018


15:23:20


751


1671.00


XLON


1372435





05-Jun-2018


15:23:04


21


1671.00


XLON


1371514





05-Jun-2018


15:20:39


733


1672.00


XLON


1362701





05-Jun-2018


15:20:09


138


1672.00


XLON


1361076





05-Jun-2018


15:20:09


583


1672.00


XLON


1361074





05-Jun-2018


15:18:11


245


1671.50


XLON


1353673





05-Jun-2018


15:17:33


83


1671.50


XLON


1351319





05-Jun-2018


15:17:25


337


1671.50


XLON


1350802





05-Jun-2018


15:16:41


509


1671.50


XLON


1348396





05-Jun-2018


15:16:41


177


1671.50


XLON


1348394





05-Jun-2018


15:13:07


675


1671.00


XLON


1337413





05-Jun-2018


15:11:23


102


1671.00


XLON


1332458





05-Jun-2018


15:11:23


541


1671.00


XLON


1332456





05-Jun-2018


15:09:44


142


1671.50


XLON


1326835





05-Jun-2018


15:09:44


517


1671.50


XLON


1326833





05-Jun-2018


15:08:02


379


1672.50


XLON


1321555





05-Jun-2018


15:08:02


326


1672.50


XLON


1321553





05-Jun-2018


15:06:38


778


1673.50


XLON


1317402





05-Jun-2018


15:04:31


238


1673.50


XLON


1310475





05-Jun-2018


15:04:31


500


1673.50


XLON


1310473





05-Jun-2018


15:04:31


33


1673.50


XLON


1310471





05-Jun-2018


15:02:37


188


1673.00


XLON


1306281





05-Jun-2018


15:02:06


737


1674.50


XLON


1305383





05-Jun-2018


15:00:07


727


1675.00


XLON


1298378





05-Jun-2018


15:00:01


1,246


1675.50


XLON


1297788





05-Jun-2018


14:55:03


763


1673.50


XLON


1285428





05-Jun-2018


14:54:14


142


1673.50


XLON


1283474





05-Jun-2018


14:54:14


670


1673.50


XLON


1283472





05-Jun-2018


14:48:41


661


1673.00


XLON


1269788





05-Jun-2018


14:48:41


203


1673.50


XLON


1269763





05-Jun-2018


14:48:41


564


1673.50


XLON


1269761





05-Jun-2018


14:45:34


646


1674.00


XLON


1262354





05-Jun-2018


14:45:34


793


1674.50


XLON


1262352





05-Jun-2018


14:45:34


30


1674.50


XLON


1262350





05-Jun-2018


14:42:38


778


1674.50


XLON


1254836





05-Jun-2018


14:37:40


721


1675.00


XLON


1243595





05-Jun-2018


14:36:27


728


1677.50


XLON


1239958





05-Jun-2018


14:33:26


778


1677.50


XLON


1232497





05-Jun-2018


14:33:03


169


1678.00


XLON


1231778





05-Jun-2018


14:32:17


608


1678.00


XLON


1230265





05-Jun-2018


14:29:52


693


1678.50


XLON


1224285





05-Jun-2018


14:26:16


671


1677.00


XLON


1215177





05-Jun-2018


14:26:16


637


1677.50


XLON


1215167





05-Jun-2018


14:22:46


632


1676.50


XLON


1206377





05-Jun-2018


14:19:04


162


1678.50


XLON


1197819





05-Jun-2018


14:19:04


603


1678.50


XLON


1197801





05-Jun-2018


14:19:04


808


1678.50


XLON


1197780





05-Jun-2018


14:12:39


677


1677.50


XLON


1183983





05-Jun-2018


14:11:58


48


1678.00


XLON


1182523





05-Jun-2018


14:11:58


635


1678.00


XLON


1182521





05-Jun-2018


14:10:04


673


1678.50


XLON


1179198





05-Jun-2018


14:10:04


1


1678.50


XLON


1179200





05-Jun-2018


14:06:08


744


1678.50


XLON


1171477





05-Jun-2018


14:05:58


662


1679.00


XLON


1171149





05-Jun-2018


14:04:45


688


1679.00


XLON


1168701





05-Jun-2018


13:57:40


697


1677.00


XLON


1153484





05-Jun-2018


13:57:19


723


1677.50


XLON


1152893





05-Jun-2018


13:55:25


640


1676.50


XLON


1149187





05-Jun-2018


13:51:10


740


1676.00


XLON


1140545





05-Jun-2018


13:49:15


701


1675.50


XLON


1136915





05-Jun-2018


13:49:15


705


1675.50


XLON


1136909





05-Jun-2018


13:47:07


740


1674.50


XLON


1132784





05-Jun-2018


13:43:47


726


1674.00


XLON


1124121





05-Jun-2018


13:38:13


687


1672.00


XLON


1112930





05-Jun-2018


13:36:36


50


1673.50


XLON


1109685





05-Jun-2018


13:36:36


657


1673.50


XLON


1109683





05-Jun-2018


13:33:44


632


1673.50


XLON


1103316





05-Jun-2018


13:33:06


734


1674.00


XLON


1102124





05-Jun-2018


13:29:35


430


1673.00


XLON


1092569





05-Jun-2018


13:29:35


300


1673.00


XLON


1092567





05-Jun-2018


13:29:34


30


1673.00


XLON


1092547





05-Jun-2018


13:28:52


757


1673.50


XLON


1091565





05-Jun-2018


13:27:02


667


1673.50


XLON


1088520





05-Jun-2018


13:22:27


672


1674.00


XLON


1081871





05-Jun-2018


13:19:15


726


1673.00


XLON


1077800





05-Jun-2018


13:17:01


705


1672.50


XLON


1075250





05-Jun-2018


13:12:42


650


1671.00


XLON


1069411





05-Jun-2018


13:12:07


696


1673.00


XLON


1068556





05-Jun-2018


13:08:17


544


1674.00


XLON


1063315





05-Jun-2018


13:08:17


139


1674.00


XLON


1063313





05-Jun-2018


13:08:06


690


1674.50


XLON


1062969





05-Jun-2018


13:03:55


325


1673.50


XLON


1057043





05-Jun-2018


13:02:35


402


1673.50


XLON


1055254





05-Jun-2018


13:00:09


653


1675.00


XLON


1050981





05-Jun-2018


13:00:09


12


1675.00


XLON


1050983





05-Jun-2018


12:55:05


734


1676.00


XLON


1043288





05-Jun-2018


12:52:35


2


1675.50


XLON


1039755





05-Jun-2018


12:52:35


616


1675.50


XLON


1039753





05-Jun-2018


12:52:35


83


1675.50


XLON


1039750





05-Jun-2018


12:49:12


729


1676.00


XLON


1035265





05-Jun-2018


12:46:18


696


1675.50


XLON


1032455





05-Jun-2018


12:38:21


495


1675.50


XLON


1023776





05-Jun-2018


12:38:21


165


1675.50


XLON


1023774





05-Jun-2018


12:34:38


768


1677.00


XLON


1019729





05-Jun-2018


12:31:13


673


1678.00


XLON


1016072





05-Jun-2018


12:26:27


651


1678.50


XLON


1010418





05-Jun-2018


12:23:41


690


1680.00


XLON


1007095





05-Jun-2018


12:23:41


5


1680.00


XLON


1007097





05-Jun-2018


12:19:45


699


1679.50


XLON


1002885





05-Jun-2018


12:16:32


127


1679.50


XLON


999380





05-Jun-2018


12:16:32


528


1679.50


XLON


999378





05-Jun-2018


12:11:25


16


1677.50


XLON


994334





05-Jun-2018


12:11:25


639


1677.50


XLON


994332





05-Jun-2018


12:11:25


19


1677.50


XLON


994329





05-Jun-2018


12:09:58


636


1677.50


XLON


992587





05-Jun-2018


12:03:46


206


1678.50


XLON


985756





05-Jun-2018


12:03:46


499


1678.50


XLON


985754





05-Jun-2018


12:03:46


36


1678.50


XLON


985752





05-Jun-2018


11:59:11


639


1677.50


XLON


980291





05-Jun-2018


11:54:21


785


1677.00


XLON


975541





05-Jun-2018


11:52:56


136


1676.50


XLON


973977





05-Jun-2018


11:52:56


326


1676.50


XLON


973979





05-Jun-2018


11:52:56


289


1676.50


XLON


973981





05-Jun-2018


11:46:54


382


1675.00


XLON


968308





05-Jun-2018


11:46:54


353


1675.00


XLON


968306





05-Jun-2018


11:44:45


545


1675.00


XLON


966575





05-Jun-2018


11:44:45


156


1675.00


XLON


966573





05-Jun-2018


11:39:55


648


1675.50


XLON


962153





05-Jun-2018


11:36:45


634


1676.00


XLON


959431





05-Jun-2018


11:35:47


261


1676.00


XLON


958734





05-Jun-2018


11:35:47


435


1676.00


XLON


958732





05-Jun-2018


11:28:54


676


1674.00


XLON


952999





05-Jun-2018


11:23:15


653


1673.00


XLON


948214





05-Jun-2018


11:17:55


742


1673.50


XLON


943599





05-Jun-2018


11:11:51


104


1672.50


XLON


938453





05-Jun-2018


11:11:51


254


1672.50


XLON


938451





05-Jun-2018


11:11:50


327


1672.50


XLON


938444





05-Jun-2018


11:11:46


683


1673.00


XLON


938395





05-Jun-2018


11:08:20


384


1672.00


XLON


932315





05-Jun-2018


11:07:29


680


1672.00


XLON


931559





05-Jun-2018


11:07:29


16


1672.00


XLON


931557





05-Jun-2018


10:59:59


633


1670.00


XLON


924249





05-Jun-2018


10:57:39


714


1670.50


XLON


921889





05-Jun-2018


10:53:49


704


1668.50


XLON


918636





05-Jun-2018


10:50:51


555


1670.50


XLON


916424





05-Jun-2018


10:50:51


177


1670.50


XLON


916422





05-Jun-2018


10:49:35


753


1671.00


XLON


915361





05-Jun-2018


10:44:32


655


1669.00


XLON


910670





05-Jun-2018


10:41:26


428


1670.50


XLON


907977





05-Jun-2018


10:41:26


265


1670.50


XLON


907975





05-Jun-2018


10:34:20


738


1670.50


XLON


901850





05-Jun-2018


10:31:31


645


1670.00


XLON


899453





05-Jun-2018


10:28:00


224


1671.00


XLON


895299





05-Jun-2018


10:27:20


539


1671.00


XLON


894826





05-Jun-2018


10:26:29


347


1671.50


XLON


894014





05-Jun-2018


10:26:00


426


1671.50


XLON


893624





05-Jun-2018


10:18:13


665


1670.50


XLON


886742





05-Jun-2018


10:15:34


375


1670.00


XLON


884087





05-Jun-2018


10:15:34


269


1670.00


XLON


884085





05-Jun-2018


10:14:44


666


1670.50


XLON


883243





05-Jun-2018


10:08:14


730


1669.50


XLON


876874





05-Jun-2018


10:04:49


734


1669.50


XLON


873991





05-Jun-2018


10:00:00


413


1669.00


XLON


869824





05-Jun-2018


10:00:00


219


1669.00


XLON


869822





05-Jun-2018


09:59:20


666


1669.00


XLON


868932





05-Jun-2018


09:53:11


652


1669.00


XLON


861605





05-Jun-2018


09:50:26


725


1669.50


XLON


858326





05-Jun-2018


09:45:16


660


1668.50


XLON


851076





05-Jun-2018


09:42:29


730


1668.00


XLON


846950





05-Jun-2018


09:34:01


766


1668.00


XLON


833770





05-Jun-2018


09:30:48


389


1667.00


XLON


828244





05-Jun-2018


09:30:48


295


1667.00


XLON


828242





05-Jun-2018


09:27:11


668


1668.00


XLON


822153





05-Jun-2018


09:23:34


548


1667.00


XLON


816891





05-Jun-2018


09:23:34


122


1667.00


XLON


816889





05-Jun-2018


09:15:27


768


1666.50


XLON


806455





05-Jun-2018


09:13:55


227


1666.50


XLON


804223





05-Jun-2018


09:13:55


429


1666.50


XLON


804221





05-Jun-2018


09:13:15


684


1667.00


XLON


803500





05-Jun-2018


09:05:04


741


1666.50


XLON


792851





05-Jun-2018


08:57:40


720


1666.50


XLON


781166





05-Jun-2018


08:55:43


657


1667.00


XLON


778567





05-Jun-2018


08:50:23


692


1668.50


XLON


770918





05-Jun-2018


08:46:40


653


1669.00


XLON


764775





05-Jun-2018


08:41:28


751


1669.50


XLON


757245





05-Jun-2018


08:38:48


657


1671.00


XLON


753253





05-Jun-2018


08:35:57


642


1672.50


XLON


749580





05-Jun-2018


08:34:23


694


1673.00


XLON


747584





05-Jun-2018


08:32:36


753


1672.50


XLON


744451





05-Jun-2018


08:30:00


137


1673.00


XLON


739978





05-Jun-2018


08:30:00


643


1673.00


XLON


739976





05-Jun-2018


08:28:16


639


1673.00


XLON


736690





05-Jun-2018


08:28:16


29


1673.00


XLON


736688





05-Jun-2018


08:25:02


699


1673.50


XLON


732029





05-Jun-2018


08:20:17


195


1673.00


XLON


724626





05-Jun-2018


08:20:17


274


1673.00


XLON


724622





05-Jun-2018


08:20:17


223


1673.00


XLON


724624





05-Jun-2018


08:18:27


692


1674.00


XLON


722082





05-Jun-2018


08:17:18


709


1673.50


XLON


720452





05-Jun-2018


08:16:48


728


1675.00


XLON


719562





05-Jun-2018


08:13:58


650


1675.50


XLON


715348





05-Jun-2018


08:10:08


491


1676.00


XLON


709544





05-Jun-2018


08:10:08


219


1676.00


XLON


709542





05-Jun-2018


08:07:04


749


1676.50


XLON


702681





05-Jun-2018


08:06:43


210


1676.50


XLON


702133





05-Jun-2018


08:06:43


551


1676.50


XLON


702131





05-Jun-2018


08:02:50


639


1675.50


XLON


696509





05-Jun-2018


08:00:57


670


1676.50


XLON


693568





05-Jun-2018


07:58:59


329


1677.00


XLON


689358





05-Jun-2018


07:58:59


365


1677.00


XLON


689356





05-Jun-2018


07:58:59


71


1677.00


XLON


689354





05-Jun-2018


07:55:49


664


1676.00


XLON


682523





05-Jun-2018


07:53:24


649


1675.50


XLON


676877





05-Jun-2018


07:50:02


635


1675.50


XLON


669810





05-Jun-2018


07:46:10


712


1673.00


XLON


661971





05-Jun-2018


07:43:53


180


1672.00


XLON


657370





05-Jun-2018


07:39:19


741


1671.00


XLON


648575





05-Jun-2018


07:37:49


716


1673.00


XLON


645726





05-Jun-2018


07:35:08


104


1673.50


XLON


640153





05-Jun-2018


07:35:08


550


1673.50


XLON


640151





05-Jun-2018


07:33:04


659


1673.50


XLON


636481





05-Jun-2018


07:33:04


109


1673.50


XLON


636479





05-Jun-2018


07:30:55


256


1673.00


XLON


632221





05-Jun-2018


07:30:39


430


1673.00


XLON


631574





05-Jun-2018


07:30:39


63


1673.00


XLON


631572





05-Jun-2018


07:29:27


736


1672.50


XLON


629034





05-Jun-2018


07:25:52


476


1670.50


XLON


623018





05-Jun-2018


07:25:52


282


1670.50


XLON


623016





05-Jun-2018


07:23:52


771


1669.50


XLON


619697





05-Jun-2018


07:21:20


722


1669.00


XLON


615771





05-Jun-2018


07:19:44


776


1668.50


XLON


613394





05-Jun-2018


07:18:14


669


1667.50


XLON


611116





05-Jun-2018


07:15:46


66


1665.50


XLON


607378





05-Jun-2018


07:15:46


587


1665.50


XLON


607376





05-Jun-2018


07:10:51


110


1661.00


XLON


600627





05-Jun-2018


07:10:51


287


1661.00


XLON


600625





05-Jun-2018


07:10:51


340


1661.00


XLON


600623





05-Jun-2018


07:10:04


690


1662.00


XLON


599491





05-Jun-2018


07:03:08


670


1662.00


XLON


588424





05-Jun-2018


07:01:04


778


1660.50


XLON


584427





 
 
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:             


5 June 2018




Number of ordinary shares purchased:


105,975




Volume weighted average price paid per share (€):


18.9585




 
Disaggregated Information
 




Transaction Date


Transaction Time


Volume


Price (€)


Platform Code


MatchId








05-Jun-2018


15:28:30


1050


18.945


XAMS


1389430





05-Jun-2018


15:26:16


400


18.94


XAMS


1382828





05-Jun-2018


15:26:16


276


18.94


XAMS


1382830





05-Jun-2018


15:26:16


610


18.94


XAMS


1382826





05-Jun-2018


15:22:57


55


18.95


XAMS


1370856





05-Jun-2018


15:22:57


551


18.95


XAMS


1370854





05-Jun-2018


15:21:37


645


18.955


XAMS


1366006





05-Jun-2018


15:20:39


188


18.96


XAMS


1362716





05-Jun-2018


15:20:39


426


18.96


XAMS


1362711





05-Jun-2018


15:20:39


261


18.96


XAMS


1362699





05-Jun-2018


15:20:39


377


18.96


XAMS


1362697





05-Jun-2018


15:18:04


601


18.96


XAMS


1353354





05-Jun-2018


15:18:04


661


18.96


XAMS


1353352





05-Jun-2018


15:14:59


674


18.96


XAMS


1342786





05-Jun-2018


15:12:19


300


18.96


XAMS


1334878





05-Jun-2018


15:12:19


3


18.96


XAMS


1334876





05-Jun-2018


15:11:53


75


18.96


XAMS


1333907





05-Jun-2018


15:11:53


275


18.96


XAMS


1333905





05-Jun-2018


15:09:37


672


18.97


XAMS


1326450





05-Jun-2018


15:07:18


46


18.985


XAMS


1319395





05-Jun-2018


15:07:18


300


18.985


XAMS


1319393





05-Jun-2018


15:07:18


320


18.985


XAMS


1319391





05-Jun-2018


15:07:18


639


18.985


XAMS


1319389





05-Jun-2018


15:05:33


625


18.99


XAMS


1313178





05-Jun-2018


15:01:07


231


18.995


XAMS


1302633





05-Jun-2018


15:01:07


400


18.995


XAMS


1302631





05-Jun-2018


15:01:07


776


18.995


XAMS


1302629





05-Jun-2018


15:00:02


1107


19


XAMS


1297941





05-Jun-2018


15:00:02


721


19


XAMS


1297939





05-Jun-2018


14:59:58


347


19.005


XAMS


1297435





05-Jun-2018


14:59:58


125


19.005


XAMS


1297437





05-Jun-2018


14:58:27


400


18.995


XAMS


1293488





05-Jun-2018


14:48:46


686


18.975


XAMS


1270158





05-Jun-2018


14:48:28


680


18.98


XAMS


1269318





05-Jun-2018


14:45:34


337


18.98


XAMS


1262358





05-Jun-2018


14:45:34


297


18.98


XAMS


1262356





05-Jun-2018


14:42:38


437


18.98


XAMS


1254834





05-Jun-2018


14:42:38


214


18.98


XAMS


1254831





05-Jun-2018


14:42:33


568


18.985


XAMS


1254546





05-Jun-2018


14:39:26


638


18.98


XAMS


1247270





05-Jun-2018


14:36:27


650


19.02


XAMS


1239956





05-Jun-2018


14:33:25


680


19.025


XAMS


1232425





05-Jun-2018


14:33:25


75


19.025


XAMS


1232421





05-Jun-2018


14:33:04


500


19.025


XAMS


1231830





05-Jun-2018


14:30:31


156


19.03


XAMS


1225905





05-Jun-2018


14:30:31


400


19.03


XAMS


1225903





05-Jun-2018


14:30:31


655


19.03


XAMS


1225894





05-Jun-2018


14:26:16


586


19.02


XAMS


1215174





05-Jun-2018


14:22:46


595


19.01


XAMS


1206375





05-Jun-2018


14:20:26


578


19.03


XAMS


1201033





05-Jun-2018


14:20:26


4


19.03


XAMS


1201031





05-Jun-2018


14:19:04


581


19.04


XAMS


1197778





05-Jun-2018


14:17:19


579


19.04


XAMS


1194179





05-Jun-2018


14:15:01


350


19.035


XAMS


1189041





05-Jun-2018


14:15:01


225


19.035


XAMS


1189039





05-Jun-2018


14:12:39


583


19.035


XAMS


1183981





05-Jun-2018


14:10:35


596


19.04


XAMS


1180015





05-Jun-2018


14:08:31


639


19.04


XAMS


1176239





05-Jun-2018


14:05:58


566


19.055


XAMS


1171143





05-Jun-2018


14:04:38


177


19.055


XAMS


1168323





05-Jun-2018


14:04:38


400


19.055


XAMS


1168321





05-Jun-2018


14:04:38


641


19.055


XAMS


1168312





05-Jun-2018


14:02:11


563


19.045


XAMS


1162877





05-Jun-2018


13:57:50


218


19.025


XAMS


1153742





05-Jun-2018


13:57:50


391


19.025


XAMS


1153740





05-Jun-2018


13:57:40


592


19.03


XAMS


1153482





05-Jun-2018


13:53:09


615


19.025


XAMS


1144690





05-Jun-2018


13:53:06


566


19.03


XAMS


1144596





05-Jun-2018


13:53:06


95


19.03


XAMS


1144594





05-Jun-2018


13:53:06


656


19.035


XAMS


1144586





05-Jun-2018


13:49:48


593


19.015


XAMS


1138053





05-Jun-2018


13:49:15


618


19.015


XAMS


1136911





05-Jun-2018


13:47:06


739


18.995


XAMS


1132706





05-Jun-2018


13:47:06


54


18.995


XAMS


1132708





05-Jun-2018


13:43:47


853


18.995


XAMS


1124119





05-Jun-2018


13:36:25


611


18.98


XAMS


1109171





05-Jun-2018


13:32:56


97


18.99


XAMS


1101574





05-Jun-2018


13:32:56


500


18.99


XAMS


1101572





05-Jun-2018


13:32:56


471


18.99


XAMS


1101570





05-Jun-2018


13:32:56


183


18.99


XAMS


1101568





05-Jun-2018


13:29:30


663


18.99


XAMS


1092393





05-Jun-2018


13:27:17


572


18.985


XAMS


1088894





05-Jun-2018


13:24:14


15


18.99


XAMS


1084028





05-Jun-2018


13:24:14


583


18.99


XAMS


1084026





05-Jun-2018


13:22:27


616


18.995


XAMS


1081873





05-Jun-2018


13:19:14


375


18.99


XAMS


1077781





05-Jun-2018


13:19:14


253


18.99


XAMS


1077779





05-Jun-2018


13:19:14


3


18.99


XAMS


1077777





05-Jun-2018


13:16:50


598


18.99


XAMS


1075035





05-Jun-2018


13:10:51


142


18.985


XAMS


1066769





05-Jun-2018


13:10:45


143


18.985


XAMS


1066605





05-Jun-2018


13:10:45


384


18.985


XAMS


1066603





05-Jun-2018


13:08:16


657


18.995


XAMS


1063238





05-Jun-2018


13:04:24


602


18.99


XAMS


1057710





05-Jun-2018


13:01:45


625


18.995


XAMS


1053955





05-Jun-2018


12:59:12


686


19.015


XAMS


1048715





05-Jun-2018


12:59:05


604


19.02


XAMS


1048473





05-Jun-2018


12:52:35


257


19.01


XAMS


1039747





05-Jun-2018


12:52:35


346


19.01


XAMS


1039745





05-Jun-2018


12:49:14


598


19.015


XAMS


1035310





05-Jun-2018


12:46:24


683


19.005


XAMS


1032545





05-Jun-2018


12:39:51


646


19.01


XAMS


1025397





05-Jun-2018


12:36:37


558


19.015


XAMS


1021781





05-Jun-2018


12:33:57


287


19.025


XAMS


1019026





05-Jun-2018


12:33:57


338


19.025


XAMS


1019028





05-Jun-2018


12:31:07


581


19.035


XAMS


1015871





05-Jun-2018


12:25:49


652


19.04


XAMS


1009632





05-Jun-2018


12:23:34


646


19.06


XAMS


1006918





05-Jun-2018


12:19:12


598


19.055


XAMS


1002288





05-Jun-2018


12:16:32


616


19.055


XAMS


999382





05-Jun-2018


12:11:42


95


19.03


XAMS


994719





05-Jun-2018


12:11:42


505


19.03


XAMS


994712





05-Jun-2018


12:05:42


556


19.02


XAMS


988352





05-Jun-2018


12:03:46


601


19.025


XAMS


985759





05-Jun-2018


12:03:46


641


19.03


XAMS


985750





05-Jun-2018


11:54:49


309


19


XAMS


975963





05-Jun-2018


11:54:49


373


19


XAMS


975961





05-Jun-2018


11:54:20


471


19.005


XAMS


975533





05-Jun-2018


11:54:20


161


19.005


XAMS


975535





05-Jun-2018


11:47:12


576


18.97


XAMS


968647





05-Jun-2018


11:44:45


651


18.965


XAMS


966578





05-Jun-2018


11:39:40


648


18.97


XAMS


961998





05-Jun-2018


11:36:09


586


18.97


XAMS


959012





05-Jun-2018


11:29:26


672


18.945


XAMS


953448





05-Jun-2018


11:26:56


686


18.95


XAMS


951343





05-Jun-2018


11:23:01


670


18.95


XAMS


948009





05-Jun-2018


11:19:03


621


18.95


XAMS


944483





05-Jun-2018


11:18:22


595


18.955


XAMS


943953





05-Jun-2018


11:11:46


675


18.945


XAMS


938397





05-Jun-2018


11:07:52


606


18.935


XAMS


931860





05-Jun-2018


11:07:29


241


18.94


XAMS


931564





05-Jun-2018


11:07:29


420


18.94


XAMS


931562





05-Jun-2018


11:07:29


788


18.94


XAMS


931555





05-Jun-2018


10:54:57


235


18.91


XAMS


919657





05-Jun-2018


10:50:54


604


18.92


XAMS


916455





05-Jun-2018


10:49:35


606


18.92


XAMS


915359





05-Jun-2018


10:42:20


646


18.92


XAMS


908843





05-Jun-2018


10:38:57


636


18.93


XAMS


905932





05-Jun-2018


10:34:40


189


18.93


XAMS


902102





05-Jun-2018


10:34:40


372


18.93


XAMS


902100





05-Jun-2018


10:31:30


594


18.93


XAMS


899420





05-Jun-2018


10:31:30


19


18.93


XAMS


899418





05-Jun-2018


10:28:44


3


18.935


XAMS


895917





05-Jun-2018


10:28:44


420


18.935


XAMS


895915





05-Jun-2018


10:28:44


234


18.935


XAMS


895913





05-Jun-2018


10:28:09


570


18.94


XAMS


895470





05-Jun-2018


10:20:46


656


18.93


XAMS


889090





05-Jun-2018


10:18:14


640


18.93


XAMS


886754





05-Jun-2018


10:17:37


484


18.935


XAMS


886145





05-Jun-2018


10:17:37


289


18.935


XAMS


886143





05-Jun-2018


10:17:15


505


18.94


XAMS


885824





05-Jun-2018


10:17:15


225


18.94


XAMS


885822





05-Jun-2018


10:17:15


312


18.94


XAMS


885820





05-Jun-2018


10:05:34


642


18.915


XAMS


874610





05-Jun-2018


10:03:11


655


18.92


XAMS


872685





05-Jun-2018


09:59:50


618


18.92


XAMS


869494





05-Jun-2018


09:53:11


148


18.925


XAMS


861609





05-Jun-2018


09:53:11


420


18.925


XAMS


861607





05-Jun-2018


09:50:34


251


18.925


XAMS


858575





05-Jun-2018


09:50:34


250


18.925


XAMS


858573





05-Jun-2018


09:50:34


681


18.925


XAMS


858571





05-Jun-2018


09:46:19


594


18.92


XAMS


852884





05-Jun-2018


09:43:06


258


18.915


XAMS


847684





05-Jun-2018


09:43:06


423


18.915


XAMS


847686





05-Jun-2018


09:35:55


290


18.895


XAMS


837089





05-Jun-2018


09:33:45


644


18.905


XAMS


833177





05-Jun-2018


09:28:00


644


18.9


XAMS


823430





05-Jun-2018


09:27:27


628


18.905


XAMS


822548





05-Jun-2018


09:25:01


563


18.895


XAMS


818789





05-Jun-2018


09:17:35


690


18.9


XAMS


808937





05-Jun-2018


09:13:19


555


18.905


XAMS


803557





05-Jun-2018


09:05:41


667


18.895


XAMS


793719





05-Jun-2018


09:04:47


357


18.9


XAMS


792080





05-Jun-2018


09:04:47


330


18.9


XAMS


792078





05-Jun-2018


08:56:09


651


18.895


XAMS


779272





05-Jun-2018


08:50:18


534


18.905


XAMS


770831





05-Jun-2018


08:50:18


51


18.905


XAMS


770829





05-Jun-2018


08:46:40


275


18.905


XAMS


764797





05-Jun-2018


08:46:40


377


18.905


XAMS


764795





05-Jun-2018


08:41:20


663


18.915


XAMS


756982





05-Jun-2018


08:37:33


108


18.92


XAMS


751646





05-Jun-2018


08:37:33


400


18.92


XAMS


751644





05-Jun-2018


08:37:33


81


18.92


XAMS


751642





05-Jun-2018


08:34:23


568


18.915


XAMS


747582





05-Jun-2018


08:32:36


631


18.91


XAMS


744453





05-Jun-2018


08:30:01


565


18.9


XAMS


740026





05-Jun-2018


08:23:02


615


18.895


XAMS


728588





05-Jun-2018


08:21:54


658


18.9


XAMS


726907





05-Jun-2018


08:16:48


400


18.925


XAMS


719566





05-Jun-2018


08:16:48


266


18.925


XAMS


719564





05-Jun-2018


08:13:58


678


18.925


XAMS


715372





05-Jun-2018


08:10:08


308


18.935


XAMS


709539





05-Jun-2018


08:10:08


65


18.935


XAMS


709535





05-Jun-2018


08:10:08


225


18.935


XAMS


709537





05-Jun-2018


08:07:04


664


18.94


XAMS


702679





05-Jun-2018


08:02:49


282


18.935


XAMS


696481





05-Jun-2018


08:02:49


400


18.935


XAMS


696479





05-Jun-2018


08:02:01


572


18.93


XAMS


695273





05-Jun-2018


07:58:59


590


18.935


XAMS


689352





05-Jun-2018


07:55:49


487


18.93


XAMS


682527





05-Jun-2018


07:55:49


93


18.93


XAMS


682525





05-Jun-2018


07:51:35


575


18.92


XAMS


673015





05-Jun-2018


07:50:02


197


18.925


XAMS


669829





05-Jun-2018


07:50:02


435


18.925


XAMS


669827





05-Jun-2018


07:49:13


209


18.925


XAMS


668203





05-Jun-2018


07:49:13


400


18.925


XAMS


668201





05-Jun-2018


07:49:13


567


18.925


XAMS


668199





05-Jun-2018


07:41:51


500


18.9


XAMS


653443





05-Jun-2018


07:41:51


131


18.9


XAMS


653445





05-Jun-2018


07:37:12


631


18.91


XAMS


644785





05-Jun-2018


07:35:08


645


18.915


XAMS


640149





05-Jun-2018


07:33:55


50


18.91


XAMS


637965





05-Jun-2018


07:31:03


103


18.91


XAMS


632591





05-Jun-2018


07:31:03


500


18.91


XAMS


632589





05-Jun-2018


07:31:03


671


18.91


XAMS


632585





05-Jun-2018


07:29:27


555


18.92


XAMS


629032





05-Jun-2018


07:29:27


85


18.92


XAMS


629030





05-Jun-2018


07:28:10


554


18.895


XAMS


626593





05-Jun-2018


07:25:52


571


18.875


XAMS


623020





05-Jun-2018


07:24:13


613


18.86


XAMS


620521





05-Jun-2018


07:22:35


634


18.86


XAMS


617725





05-Jun-2018


07:18:14


266


18.835


XAMS


611124





05-Jun-2018


07:18:14


328


18.835


XAMS


611122





05-Jun-2018


07:18:14


172


18.835


XAMS


611120





05-Jun-2018


07:18:14


500


18.83


XAMS


611118





05-Jun-2018


07:18:14


134


18.835


XAMS


611114





05-Jun-2018


07:18:14


325


18.835


XAMS


611112





05-Jun-2018


07:18:14


175


18.835


XAMS


611110





05-Jun-2018


07:03:44


123


18.745


XAMS


589438





05-Jun-2018


07:03:43


547


18.745


XAMS


589418





05-Jun-2018


07:03:41


562


18.765


XAMS


589352





05-Jun-2018


07:03:41


116


18.765


XAMS


589350





05-Jun-2018


07:01:02


457


18.755


XAMS


584349





05-Jun-2018


07:01:02


112


18.755


XAMS


584347





05-Jun-2018


07:00:58


92


18.77


XAMS


584148





05-Jun-2018


07:00:58


587


18.77


XAMS


584146





 
 
 
 
 
 
 
 




This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
 
END
 
 
POSSSIFMIFASESM