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

RelxAnnouncement

04/05/2017 17:20

RNS Number : 2531E
RELX PLC
04 May 2017
4 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 153,664 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1584.2359 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 70,826,167ordinary shares in treasury, and has 1,074,094,634 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 11,410,880 shares.
RELX NV announces that today it purchased through UBS Limited 136,816 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 17.9095per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 64,132,774ordinary shares in treasury, and has 956,982,833 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 10,928,396 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:  
4 May 2017
Number of ordinary shares purchased:
153,664
Volume weighted average price paid per share (p):
1584.2359
Disaggregated information
Transaction Date 
Transaction Time
Volume
Price (p)
Platform Code
MatchId
04-May-2017
15:27:41
1,713
1592.00
XLON
1428719
04-May-2017
15:27:41
583
1592.00
XLON
1428713
04-May-2017
15:27:41
800
1592.00
XLON
1428717
04-May-2017
15:27:41
117
1592.00
XLON
1428715
04-May-2017
15:27:41
224
1592.00
XLON
1428707
04-May-2017
15:27:41
343
1592.00
XLON
1428711
04-May-2017
15:27:41
600
1592.00
XLON
1428709
04-May-2017
15:23:52
1,545
1590.00
XLON
1415934
04-May-2017
15:21:58
2,991
1590.00
XLON
1409643
04-May-2017
15:20:43
1,557
1590.00
XLON
1405413
04-May-2017
15:18:47
2,172
1589.00
XLON
1396289
04-May-2017
15:10:35
1,329
1589.00
XLON
1367697
04-May-2017
15:10:35
1,260
1589.00
XLON
1367691
04-May-2017
15:10:35
1,248
1589.00
XLON
1367689
04-May-2017
15:10:35
655
1589.00
XLON
1367687
04-May-2017
15:10:35
1,480
1589.00
XLON
1367685
04-May-2017
15:06:27
391
1590.00
XLON
1353907
04-May-2017
15:06:27
700
1590.00
XLON
1353905
04-May-2017
15:06:27
457
1590.00
XLON
1353903
04-May-2017
15:04:07
1,472
1590.00
XLON
1346049
04-May-2017
14:54:02
1,469
1588.00
XLON
1310275
04-May-2017
14:54:02
1,332
1588.00
XLON
1310271
04-May-2017
14:54:02
1,488
1588.00
XLON
1310273
04-May-2017
14:53:27
486
1589.00
XLON
1308067
04-May-2017
14:53:27
545
1589.00
XLON
1308063
04-May-2017
14:53:27
500
1589.00
XLON
1308065
04-May-2017
14:50:27
111
1589.00
XLON
1297917
04-May-2017
14:50:27
6
1589.00
XLON
1297915
04-May-2017
14:50:27
172
1589.00
XLON
1297913
04-May-2017
14:50:27
216
1589.00
XLON
1297911
04-May-2017
14:50:27
398
1589.00
XLON
1297909
04-May-2017
14:50:27
194
1589.00
XLON
1297901
04-May-2017
14:50:27
159
1589.00
XLON
1297899
04-May-2017
14:50:27
31
1589.00
XLON
1297907
04-May-2017
14:50:27
400
1589.00
XLON
1297903
04-May-2017
14:50:27
13
1589.00
XLON
1297905
04-May-2017
14:31:20
1,807
1587.00
XLON
1235670
04-May-2017
14:30:51
1,476
1587.00
XLON
1234484
04-May-2017
14:30:51
2,400
1587.00
XLON
1234482
04-May-2017
14:11:48
345
1586.00
XLON
1168597
04-May-2017
14:11:48
236
1586.00
XLON
1168599
04-May-2017
14:11:47
712
1586.00
XLON
1168556
04-May-2017
14:10:25
500
1587.00
XLON
1164673
04-May-2017
14:10:25
1,000
1587.00
XLON
1164671
04-May-2017
14:10:25
344
1587.00
XLON
1164675
04-May-2017
14:10:25
1,530
1587.00
XLON
1164669
04-May-2017
14:10:25
4,917
1587.00
XLON
1164667
04-May-2017
14:07:27
804
1588.00
XLON
1154649
04-May-2017
14:07:27
538
1588.00
XLON
1154647
04-May-2017
14:04:47
316
1588.00
XLON
1146346
04-May-2017
14:04:47
423
1588.00
XLON
1146342
04-May-2017
14:04:47
647
1588.00
XLON
1146344
04-May-2017
13:39:45
1,507
1585.00
XLON
1062200
04-May-2017
13:39:45
1,238
1585.00
XLON
1062198
04-May-2017
13:34:43
93
1585.00
XLON
1046226
04-May-2017
13:28:00
1,331
1585.00
XLON
1027159
04-May-2017
13:26:57
320
1586.00
XLON
1025281
04-May-2017
13:26:57
1,761
1586.00
XLON
1025279
04-May-2017
13:25:25
2,729
1586.00
XLON
1022528
04-May-2017
13:12:45
1,580
1584.00
XLON
999098
04-May-2017
13:12:45
1,475
1584.00
XLON
999100
04-May-2017
12:46:48
670
1582.00
XLON
957197
04-May-2017
12:46:48
578
1582.00
XLON
957195
04-May-2017
12:44:23
1,393
1583.00
XLON
953035
04-May-2017
12:36:29
1,385
1584.00
XLON
940972
04-May-2017
12:32:45
1,331
1585.00
XLON
935327
04-May-2017
12:29:51
1,436
1584.00
XLON
928895
04-May-2017
12:29:51
52
1584.00
XLON
928893
04-May-2017
12:27:35
1,338
1585.00
XLON
924399
04-May-2017
12:25:04
1,784
1585.00
XLON
920840
04-May-2017
12:13:50
1,350
1583.00
XLON
904895
04-May-2017
11:58:04
104
1584.00
XLON
884562
04-May-2017
11:58:04
1,015
1584.00
XLON
884560
04-May-2017
11:58:04
276
1584.00
XLON
884558
04-May-2017
11:49:41
673
1586.00
XLON
875155
04-May-2017
11:49:41
761
1586.00
XLON
875153
04-May-2017
11:49:41
39
1586.00
XLON
875148
04-May-2017
11:49:41
250
1586.00
XLON
875146
04-May-2017
11:49:41
763
1586.00
XLON
875140
04-May-2017
11:49:41
250
1586.00
XLON
875144
04-May-2017
11:49:41
250
1586.00
XLON
875142
04-May-2017
11:49:41
1,474
1586.00
XLON
875138
04-May-2017
11:49:41
1,820
1586.00
XLON
875136
04-May-2017
11:17:36
1,270
1584.00
XLON
840542
04-May-2017
11:16:11
1,342
1584.00
XLON
839122
04-May-2017
11:08:13
1,466
1585.00
XLON
830584
04-May-2017
11:03:13
1,390
1586.00
XLON
824951
04-May-2017
11:03:13
624
1586.00
XLON
824949
04-May-2017
11:03:13
13
1586.00
XLON
824944
04-May-2017
11:03:11
721
1586.00
XLON
824910
04-May-2017
10:56:43
1,991
1585.00
XLON
817055
04-May-2017
10:56:01
1,249
1586.00
XLON
816351
04-May-2017
10:56:01
1,602
1586.00
XLON
816349
04-May-2017
10:29:54
105
1582.00
XLON
788366
04-May-2017
10:29:49
1,194
1582.00
XLON
788269
04-May-2017
10:29:27
1,473
1582.00
XLON
787982
04-May-2017
10:26:38
358
1583.00
XLON
784002
04-May-2017
10:26:38
1,187
1583.00
XLON
784000
04-May-2017
10:09:04
1,445
1581.00
XLON
763489
04-May-2017
10:07:10
1,334
1580.00
XLON
761273
04-May-2017
09:54:07
1,433
1579.00
XLON
738110
04-May-2017
09:53:04
1,533
1582.00
XLON
735892
04-May-2017
09:50:49
1,406
1582.00
XLON
729771
04-May-2017
09:42:35
1,368
1583.00
XLON
712787
04-May-2017
09:41:41
1,503
1583.00
XLON
711018
04-May-2017
09:34:46
310
1582.00
XLON
698429
04-May-2017
09:29:49
1,122
1582.00
XLON
689788
04-May-2017
09:22:12
716
1582.00
XLON
677319
04-May-2017
09:21:26
593
1582.00
XLON
676380
04-May-2017
09:20:16
68
1582.00
XLON
674697
04-May-2017
09:09:54
1,534
1583.00
XLON
660049
04-May-2017
09:09:33
1,412
1583.00
XLON
659628
04-May-2017
09:05:01
1,480
1584.00
XLON
652228
04-May-2017
08:54:49
1,246
1583.00
XLON
634248
04-May-2017
08:47:00
458
1582.00
XLON
621952
04-May-2017
08:47:00
800
1582.00
XLON
621950
04-May-2017
08:47:00
185
1582.00
XLON
621946
04-May-2017
08:47:00
482
1582.00
XLON
621944
04-May-2017
08:47:00
668
1582.00
XLON
621948
04-May-2017
08:43:09
1,271
1582.00
XLON
615599
04-May-2017
08:41:31
277
1583.00
XLON
612559
04-May-2017
08:41:31
1,241
1583.00
XLON
612557
04-May-2017
08:32:16
1,451
1581.00
XLON
596317
04-May-2017
08:32:05
1,300
1582.00
XLON
595856
04-May-2017
08:24:49
1,289
1579.00
XLON
582591
04-May-2017
08:16:12
1,542
1578.00
XLON
567939
04-May-2017
08:11:00
1,306
1579.00
XLON
558763
04-May-2017
08:08:57
1,312
1579.00
XLON
554108
04-May-2017
08:01:06
1,304
1577.00
XLON
540238
04-May-2017
07:59:26
1,452
1576.00
XLON
536323
04-May-2017
07:54:57
133
1573.00
XLON
523014
04-May-2017
07:54:57
610
1573.00
XLON
523012
04-May-2017
07:54:57
440
1573.00
XLON
523010
04-May-2017
07:50:52
616
1572.00
XLON
513194
04-May-2017
07:50:52
657
1572.00
XLON
513192
04-May-2017
07:45:38
1,053
1574.00
XLON
501794
04-May-2017
07:45:38
329
1574.00
XLON
501792
04-May-2017
07:42:47
1,304
1575.00
XLON
495703
04-May-2017
07:38:29
1,309
1577.00
XLON
486973
04-May-2017
07:35:40
1,449
1579.00
XLON
480538
04-May-2017
07:33:19
1,426
1580.00
XLON
475815
04-May-2017
07:32:15
876
1581.00
XLON
473524
04-May-2017
07:32:10
413
1581.00
XLON
473400
04-May-2017
07:30:36
1,412
1581.00
XLON
469475
04-May-2017
07:27:59
758
1582.00
XLON
464277
04-May-2017
07:27:59
130
1582.00
XLON
464275
04-May-2017
07:27:59
360
1582.00
XLON
464273
04-May-2017
07:22:30
1,444
1583.00
XLON
452090
04-May-2017
07:21:28
169
1583.00
XLON
449767
04-May-2017
07:21:28
1,407
1583.00
XLON
449765
04-May-2017
07:10:36
1,322
1579.00
XLON
426099
04-May-2017
07:10:36
200
1579.00
XLON
426097
04-May-2017
07:08:23
1,364
1581.00
XLON
422060
04-May-2017
07:04:03
1,439
1581.00
XLON
412416
04-May-2017
07:03:03
1,389
1582.00
XLON
410181
04-May-2017
07:01:02
1,251
1581.00
XLON
404705
04-May-2017
07:00:28
1,400
1582.00
XLON
403010
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: 
4 May 2017 
Number of ordinary shares purchased:
136,816
Volume weighted average price paid per share ():
17.9095
Disaggregated Information 
Transaction Date 
Transaction Time
Volume
Price ()
Platform Code
MatchId
04-May-2017
15:27:37
310
18.01
XAMS
1428520
04-May-2017
15:27:37
336
18.01
XAMS
1428514
04-May-2017
15:27:37
400
18.01
XAMS
1428518
04-May-2017
15:27:37
21
18.01
XAMS
1428516
04-May-2017
15:26:58
576
18.005
XAMS
1426218
04-May-2017
15:26:58
214
18.005
XAMS
1426216
04-May-2017
15:25:30
703
17.995
XAMS
1421278
04-May-2017
15:23:58
402
17.995
XAMS
1416184
04-May-2017
15:23:58
255
17.995
XAMS
1416182
04-May-2017
15:23:58
26
17.995
XAMS
1416180
04-May-2017
15:23:54
418
17.995
XAMS
1416006
04-May-2017
15:23:53
285
17.995
XAMS
1415977
04-May-2017
15:21:29
731
18
XAMS
1408127
04-May-2017
15:21:29
786
18
XAMS
1408125
04-May-2017
15:21:29
9
18
XAMS
1408102
04-May-2017
15:21:29
490
18
XAMS
1408100
04-May-2017
15:21:28
142
18
XAMS
1408062
04-May-2017
15:21:12
414
18
XAMS
1407152
04-May-2017
15:17:50
1121
17.975
XAMS
1392783
04-May-2017
15:17:50
717
17.975
XAMS
1392785
04-May-2017
15:17:50
103
17.975
XAMS
1392781
04-May-2017
15:16:29
71
17.98
XAMS
1387848
04-May-2017
15:16:29
195
17.98
XAMS
1387846
04-May-2017
15:15:27
200
17.975
XAMS
1384246
04-May-2017
15:12:52
669
17.975
XAMS
1375198
04-May-2017
15:10:47
745
17.98
XAMS
1368273
04-May-2017
15:10:35
706
17.985
XAMS
1367695
04-May-2017
15:10:35
625
17.985
XAMS
1367693
04-May-2017
15:08:12
270
17.985
XAMS
1359836
04-May-2017
15:08:11
500
17.985
XAMS
1359792
04-May-2017
15:08:10
500
17.985
XAMS
1359730
04-May-2017
15:08:09
500
17.985
XAMS
1359685
04-May-2017
15:08:08
149
17.985
XAMS
1359631
04-May-2017
15:01:10
308
17.975
XAMS
1337329
04-May-2017
15:01:10
428
17.975
XAMS
1337327
04-May-2017
15:00:30
654
17.98
XAMS
1335223
04-May-2017
14:59:07
231
17.985
XAMS
1327798
04-May-2017
14:59:07
814
17.985
XAMS
1327800
04-May-2017
14:59:03
667
17.985
XAMS
1327300
04-May-2017
14:53:38
763
17.98
XAMS
1309039
04-May-2017
14:53:25
375
17.985
XAMS
1307793
04-May-2017
14:53:25
324
17.985
XAMS
1307791
04-May-2017
14:50:59
85
17.97
XAMS
1299732
04-May-2017
14:50:59
646
17.97
XAMS
1299730
04-May-2017
14:48:39
713
17.975
XAMS
1291671
04-May-2017
14:47:09
723
17.975
XAMS
1286856
04-May-2017
14:47:09
654
17.975
XAMS
1286854
04-May-2017
14:41:57
757
17.965
XAMS
1270050
04-May-2017
14:41:57
189
17.965
XAMS
1270048
04-May-2017
14:41:57
489
17.965
XAMS
1270046
04-May-2017
14:37:04
647
17.965
XAMS
1253712
04-May-2017
14:36:05
639
17.97
XAMS
1250233
04-May-2017
14:33:14
662
17.955
XAMS
1241006
04-May-2017
14:30:51
693
17.96
XAMS
1234486
04-May-2017
14:30:09
687
17.965
XAMS
1232387
04-May-2017
14:28:30
296
17.96
XAMS
1227530
04-May-2017
14:28:30
400
17.96
XAMS
1227528
04-May-2017
14:27:11
995
17.965
XAMS
1223166
04-May-2017
14:24:15
100
17.945
XAMS
1208513
04-May-2017
14:23:12
673
17.95
XAMS
1205007
04-May-2017
14:18:34
308
17.955
XAMS
1190452
04-May-2017
14:18:34
400
17.955
XAMS
1190450
04-May-2017
14:18:34
634
17.955
XAMS
1190432
04-May-2017
14:18:34
737
17.955
XAMS
1190430
04-May-2017
14:15:09
480
17.945
XAMS
1179192
04-May-2017
14:15:09
161
17.945
XAMS
1179190
04-May-2017
14:10:25
660
17.935
XAMS
1164653
04-May-2017
14:08:46
365
17.945
XAMS
1159420
04-May-2017
14:08:22
400
17.945
XAMS
1157872
04-May-2017
14:06:32
652
17.955
XAMS
1151714
04-May-2017
14:05:15
693
17.965
XAMS
1147725
04-May-2017
14:02:38
697
17.96
XAMS
1139206
04-May-2017
14:01:35
204
17.96
XAMS
1135408
04-May-2017
14:01:35
501
17.96
XAMS
1135406
04-May-2017
13:59:32
662
17.95
XAMS
1127030
04-May-2017
13:59:32
734
17.955
XAMS
1127027
04-May-2017
13:54:44
766
17.945
XAMS
1112945
04-May-2017
13:54:44
62
17.945
XAMS
1112943
04-May-2017
13:54:41
801
17.945
XAMS
1112817
04-May-2017
13:48:57
692
17.94
XAMS
1091391
04-May-2017
13:48:57
734
17.94
XAMS
1091389
04-May-2017
13:45:06
642
17.94
XAMS
1078628
04-May-2017
13:45:06
761
17.945
XAMS
1078568
04-May-2017
13:39:48
129
17.93
XAMS
1062312
04-May-2017
13:39:46
593
17.93
XAMS
1062227
04-May-2017
13:37:58
623
17.935
XAMS
1056811
04-May-2017
13:33:57
760
17.94
XAMS
1044299
04-May-2017
13:32:50
74
17.94
XAMS
1041609
04-May-2017
13:32:50
100
17.94
XAMS
1041607
04-May-2017
13:32:50
100
17.94
XAMS
1041605
04-May-2017
13:32:40
100
17.94
XAMS
1041068
04-May-2017
13:32:40
100
17.94
XAMS
1041066
04-May-2017
13:32:40
100
17.94
XAMS
1041064
04-May-2017
13:32:29
100
17.94
XAMS
1040595
04-May-2017
13:32:29
15
17.94
XAMS
1040593
04-May-2017
13:30:23
758
17.94
XAMS
1034272
04-May-2017
13:28:00
344
17.93
XAMS
1027202
04-May-2017
13:28:00
400
17.93
XAMS
1027200
04-May-2017
13:27:58
374
17.935
XAMS
1027112
04-May-2017
13:27:43
284
17.935
XAMS
1026618
04-May-2017
13:26:57
555
17.94
XAMS
1025287
04-May-2017
13:26:57
309
17.94
XAMS
1025285
04-May-2017
13:25:25
735
17.945
XAMS
1022562
04-May-2017
13:25:25
280
17.945
XAMS
1022560
04-May-2017
13:25:25
1306
17.945
XAMS
1022558
04-May-2017
13:12:22
656
17.92
XAMS
998469
04-May-2017
13:08:02
633
17.925
XAMS
991365
04-May-2017
13:05:28
600
17.92
XAMS
986788
04-May-2017
13:04:56
634
17.91
XAMS
985760
04-May-2017
13:01:21
766
17.905
XAMS
979373
04-May-2017
12:59:00
448
17.89
XAMS
975467
04-May-2017
12:58:57
231
17.89
XAMS
975373
04-May-2017
12:58:57
6
17.89
XAMS
975371
04-May-2017
12:58:06
47
17.89
XAMS
973972
04-May-2017
12:58:06
400
17.89
XAMS
973970
04-May-2017
12:58:06
216
17.89
XAMS
973968
04-May-2017
12:56:42
756
17.88
XAMS
971380
04-May-2017
12:50:39
651
17.865
XAMS
962468
04-May-2017
12:46:42
278
17.87
XAMS
956739
04-May-2017
12:46:42
372
17.87
XAMS
956737
04-May-2017
12:44:23
753
17.875
XAMS
953037
04-May-2017
12:40:40
665
17.88
XAMS
947753
04-May-2017
12:40:40
649
17.885
XAMS
947751
04-May-2017
12:35:12
179
17.885
XAMS
938847
04-May-2017
12:35:12
400
17.885
XAMS
938845
04-May-2017
12:35:12
146
17.885
XAMS
938843
04-May-2017
12:32:51
29
17.89
XAMS
935477
04-May-2017
12:32:51
702
17.89
XAMS
935475
04-May-2017
12:29:51
615
17.875
XAMS
928886
04-May-2017
12:29:32
664
17.88
XAMS
928164
04-May-2017
12:27:41
770
17.885
XAMS
924585
04-May-2017
12:25:04
269
17.89
XAMS
920846
04-May-2017
12:25:04
400
17.89
XAMS
920844
04-May-2017
12:25:04
68
17.89
XAMS
920842
04-May-2017
12:13:50
657
17.875
XAMS
904897
04-May-2017
12:12:39
635
17.88
XAMS
903579
04-May-2017
12:08:12
235
17.875
XAMS
898095
04-May-2017
12:08:12
400
17.875
XAMS
898092
04-May-2017
12:08:12
76
17.875
XAMS
898090
04-May-2017
12:08:12
862
17.875
XAMS
898088
04-May-2017
11:59:59
731
17.865
XAMS
887073
04-May-2017
11:57:17
319
17.875
XAMS
883522
04-May-2017
11:57:17
308
17.875
XAMS
883520
04-May-2017
11:52:35
696
17.88
XAMS
878316
04-May-2017
11:49:41
649
17.885
XAMS
875134
04-May-2017
11:45:33
535
17.895
XAMS
870575
04-May-2017
11:45:33
92
17.895
XAMS
870573
04-May-2017
11:45:26
645
17.895
XAMS
870419
04-May-2017
11:42:41
846
17.9
XAMS
867273
04-May-2017
11:42:39
649
17.9
XAMS
867220
04-May-2017
11:42:39
388
17.9
XAMS
867218
04-May-2017
11:42:38
333
17.9
XAMS
867201
04-May-2017
11:34:56
645
17.895
XAMS
859144
04-May-2017
11:34:56
1219
17.895
XAMS
859142
04-May-2017
11:13:26
767
17.88
XAMS
836012
04-May-2017
11:08:34
704
17.885
XAMS
831027
04-May-2017
11:03:16
660
17.9
XAMS
825050
04-May-2017
11:03:16
71
17.9
XAMS
825048
04-May-2017
11:03:13
78
17.905
XAMS
824955
04-May-2017
11:03:13
604
17.905
XAMS
824953
04-May-2017
10:59:31
436
17.89
XAMS
820178
04-May-2017
10:59:31
187
17.89
XAMS
820176
04-May-2017
10:59:31
439
17.89
XAMS
820174
04-May-2017
10:56:22
303
17.89
XAMS
816773
04-May-2017
10:55:51
889
17.895
XAMS
816214
04-May-2017
10:44:58
627
17.89
XAMS
804535
04-May-2017
10:39:33
743
17.89
XAMS
798616
04-May-2017
10:36:00
747
17.89
XAMS
794720
04-May-2017
10:34:18
883
17.89
XAMS
792866
04-May-2017
10:26:40
755
17.88
XAMS
784060
04-May-2017
10:20:52
628
17.875
XAMS
777408
04-May-2017
10:16:59
663
17.88
XAMS
773187
04-May-2017
10:15:42
697
17.885
XAMS
771955
04-May-2017
10:09:35
757
17.88
XAMS
763990
04-May-2017
10:07:10
731
17.875
XAMS
761275
04-May-2017
10:03:06
446
17.86
XAMS
756201
04-May-2017
10:03:06
186
17.86
XAMS
756199
04-May-2017
09:57:28
93
17.855
XAMS
746772
04-May-2017
09:57:28
400
17.855
XAMS
746770
04-May-2017
09:57:28
144
17.855
XAMS
746768
04-May-2017
09:53:44
646
17.865
XAMS
737315
04-May-2017
09:52:55
761
17.895
XAMS
735179
04-May-2017
09:49:26
713
17.895
XAMS
726152
04-May-2017
09:46:56
678
17.895
XAMS
720351
04-May-2017
09:42:24
703
17.905
XAMS
712482
04-May-2017
09:40:09
702
17.91
XAMS
707018
04-May-2017
09:33:45
633
17.9
XAMS
696453
04-May-2017
09:32:37
112
17.905
XAMS
694438
04-May-2017
09:30:52
703
17.905
XAMS
691634
04-May-2017
09:23:51
634
17.9
XAMS
680437
04-May-2017
09:22:10
626
17.91
XAMS
677188
04-May-2017
09:20:34
767
17.91
XAMS
675141
04-May-2017
09:14:10
373
17.915
XAMS
665933
04-May-2017
09:14:10
353
17.915
XAMS
665931
04-May-2017
09:08:40
500
17.925
XAMS
658141
04-May-2017
09:08:40
251
17.925
XAMS
658139
04-May-2017
09:05:01
743
17.92
XAMS
652226
04-May-2017
09:04:55
673
17.925
XAMS
651983
04-May-2017
09:04:50
673
17.93
XAMS
651867
04-May-2017
08:54:49
672
17.91
XAMS
634246
04-May-2017
08:51:50
691
17.91
XAMS
630070
04-May-2017
08:47:02
757
17.885
XAMS
622048
04-May-2017
08:46:35
397
17.895
XAMS
621326
04-May-2017
08:46:33
315
17.895
XAMS
621286
04-May-2017
08:41:38
52
17.905
XAMS
612770
04-May-2017
08:41:37
500
17.905
XAMS
612726
04-May-2017
08:41:34
98
17.905
XAMS
612648
04-May-2017
08:41:31
679
17.91
XAMS
612564
04-May-2017
08:36:56
77
17.885
XAMS
604442
04-May-2017
08:36:56
232
17.885
XAMS
604444
04-May-2017
08:36:56
384
17.885
XAMS
604440
04-May-2017
08:35:50
731
17.885
XAMS
602694
04-May-2017
08:32:15
752
17.89
XAMS
596268
04-May-2017
08:32:05
275
17.895
XAMS
595862
04-May-2017
08:32:05
400
17.895
XAMS
595860
04-May-2017
08:32:05
52
17.895
XAMS
595858
04-May-2017
08:32:05
638
17.9
XAMS
595854
04-May-2017
08:30:01
846
17.89
XAMS
592314
04-May-2017
08:25:03
715
17.85
XAMS
583350
04-May-2017
08:23:19
323
17.845
XAMS
579703
04-May-2017
08:19:00
244
17.835
XAMS
572971
04-May-2017
08:19:00
303
17.835
XAMS
572969
04-May-2017
08:19:00
82
17.835
XAMS
572967
04-May-2017
08:19:00
135
17.835
XAMS
572965
04-May-2017
08:17:48
744
17.835
XAMS
571090
04-May-2017
08:15:37
675
17.84
XAMS
566816
04-May-2017
08:12:29
683
17.84
XAMS
561422
04-May-2017
08:11:00
703
17.85
XAMS
558765
04-May-2017
08:08:09
737
17.855
XAMS
552629
04-May-2017
08:06:39
700
17.85
XAMS
549766
04-May-2017
08:06:10
673
17.855
XAMS
548859
04-May-2017
08:06:10
91
17.855
XAMS
548857
04-May-2017
07:59:28
741
17.79
XAMS
536417
04-May-2017
07:57:18
309
17.78
XAMS
530977
04-May-2017
07:57:18
400
17.78
XAMS
530975
04-May-2017
07:57:18
816
17.78
XAMS
530973
04-May-2017
07:50:56
722
17.76
XAMS
513297
04-May-2017
07:49:22
298
17.765
XAMS
509608
04-May-2017
07:49:22
99
17.765
XAMS
509606
04-May-2017
07:49:16
359
17.765
XAMS
509344
04-May-2017
07:47:00
752
17.78
XAMS
504804
04-May-2017
07:42:39
160
17.8
XAMS
495433
04-May-2017
07:42:38
497
17.8
XAMS
495428
04-May-2017
07:42:13
400
17.81
XAMS
494567
04-May-2017
07:42:13
249
17.81
XAMS
494569
04-May-2017
07:38:54
452
17.82
XAMS
487851
04-May-2017
07:38:53
248
17.82
XAMS
487814
04-May-2017
07:36:21
595
17.845
XAMS
482220
04-May-2017
07:36:21
127
17.845
XAMS
482218
04-May-2017
07:33:59
648
17.835
XAMS
477018
04-May-2017
07:33:59
51
17.835
XAMS
477016
04-May-2017
07:32:04
766
17.86
XAMS
473120
04-May-2017
07:29:58
134
17.86
XAMS
468116
04-May-2017
07:29:58
455
17.86
XAMS
468114
04-May-2017
07:29:54
37
17.86
XAMS
467867
04-May-2017
07:28:43
562
17.86
XAMS
465613
04-May-2017
07:28:40
100
17.86
XAMS
465473
04-May-2017
07:26:40
619
17.87
XAMS
461527
04-May-2017
07:26:36
402
17.875
XAMS
461336
04-May-2017
07:26:34
300
17.875
XAMS
461296
04-May-2017
07:26:34
67
17.875
XAMS
461292
04-May-2017
07:26:34
931
17.875
XAMS
461289
04-May-2017
07:26:34
122
17.875
XAMS
461287
04-May-2017
07:25:20
149
17.87
XAMS
458921
04-May-2017
07:21:28
66
17.885
XAMS
449763
04-May-2017
07:21:28
598
17.885
XAMS
449761
04-May-2017
07:19:28
586
17.885
XAMS
445025
04-May-2017
07:19:28
181
17.885
XAMS
445023
04-May-2017
07:18:50
273
17.885
XAMS
443870
04-May-2017
07:18:50
480
17.885
XAMS
443868
04-May-2017
07:18:50
487
17.885
XAMS
443859
04-May-2017
07:18:50
151
17.885
XAMS
443861
04-May-2017
07:16:59
75
17.875
XAMS
439707
04-May-2017
07:16:59
729
17.875
XAMS
439705
04-May-2017
07:16:47
673
17.88
XAMS
439126
04-May-2017
07:14:48
483
17.875
XAMS
434130
04-May-2017
07:14:48
136
17.875
XAMS
434128
04-May-2017
07:09:40
662
17.87
XAMS
424366
04-May-2017
07:07:33
754
17.885
XAMS
420503
04-May-2017
07:06:13
259
17.89
XAMS
417382
04-May-2017
07:06:13
366
17.89
XAMS
417384
04-May-2017
07:04:03
636
17.895
XAMS
412447
04-May-2017
07:03:00
631
17.905
XAMS
409905
04-May-2017
07:03:00
663
17.905
XAMS
409900
04-May-2017
07:01:00
150
17.9
XAMS
404589
04-May-2017
07:01:00
477
17.9
XAMS
404587
04-May-2017
07:00:35
310
17.91
XAMS
403334
04-May-2017
07:00:31
424
17.91
XAMS
403228
04-May-2017
07:00:30
752
17.915
XAMS
403157

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