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

RelxAnnouncement

08/05/2017 17:25

RNS Number : 5181E
RELX PLC
08 May 2017
8 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 152,832 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1590.2125 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 71,132,867ordinary shares in treasury, and has 1,073,812,505 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 11,717,580 shares.
RELX NV announces that today it purchased through UBS Limited 136,075 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 18.0798per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 64,405,847ordinary shares in treasury, and has 956,724,037 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 11,201,469 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:  
8 May 2017 
Number of ordinary shares purchased:
152,832
Volume weighted average price paid per share (p):
1590.2125
Disaggregated information
Transaction Date 
Transaction Time
Volume
Price (p)
Platform Code
MatchId
08-May-2017
15:26:46
1,167
1588.00
XLON
1320552
08-May-2017
15:26:46
916
1588.00
XLON
1320548
08-May-2017
15:23:32
798
1589.00
XLON
1309837
08-May-2017
15:23:32
700
1589.00
XLON
1309835
08-May-2017
15:23:32
644
1589.00
XLON
1309833
08-May-2017
15:19:29
13
1588.00
XLON
1294891
08-May-2017
15:19:29
650
1588.00
XLON
1294889
08-May-2017
15:19:29
500
1588.00
XLON
1294887
08-May-2017
15:19:29
324
1588.00
XLON
1294885
08-May-2017
15:16:17
1,475
1587.00
XLON
1284649
08-May-2017
15:15:09
435
1587.00
XLON
1281525
08-May-2017
15:15:09
700
1587.00
XLON
1281523
08-May-2017
15:15:09
33
1587.00
XLON
1281519
08-May-2017
15:15:09
800
1587.00
XLON
1281521
08-May-2017
15:11:18
1,385
1588.00
XLON
1270189
08-May-2017
15:06:02
445
1588.00
XLON
1256078
08-May-2017
15:06:02
875
1588.00
XLON
1256076
08-May-2017
15:06:02
55
1588.00
XLON
1256074
08-May-2017
15:05:29
135
1589.00
XLON
1254588
08-May-2017
15:05:29
600
1589.00
XLON
1254586
08-May-2017
15:05:29
500
1589.00
XLON
1254584
08-May-2017
15:05:29
32
1589.00
XLON
1254582
08-May-2017
15:03:07
940
1588.00
XLON
1249034
08-May-2017
15:01:10
328
1588.00
XLON
1244501
08-May-2017
15:00:09
51
1589.00
XLON
1240478
08-May-2017
15:00:09
208
1589.00
XLON
1240480
08-May-2017
15:00:09
1,064
1589.00
XLON
1240482
08-May-2017
14:56:56
78
1589.00
XLON
1230604
08-May-2017
14:56:56
467
1589.00
XLON
1230602
08-May-2017
14:56:56
195
1589.00
XLON
1230600
08-May-2017
14:56:56
575
1589.00
XLON
1230598
08-May-2017
14:56:56
38
1589.00
XLON
1230596
08-May-2017
14:55:45
410
1588.00
XLON
1228062
08-May-2017
14:55:23
576
1588.00
XLON
1227300
08-May-2017
14:50:37
1,406
1589.00
XLON
1217100
08-May-2017
14:44:12
113
1590.00
XLON
1199972
08-May-2017
14:44:12
1,300
1590.00
XLON
1199970
08-May-2017
14:44:12
435
1590.00
XLON
1199960
08-May-2017
14:44:12
1,014
1590.00
XLON
1199962
08-May-2017
14:40:38
58
1591.00
XLON
1191390
08-May-2017
14:40:38
467
1591.00
XLON
1191388
08-May-2017
14:40:38
500
1591.00
XLON
1191386
08-May-2017
14:40:38
264
1591.00
XLON
1191384
08-May-2017
14:35:49
1,156
1590.00
XLON
1180005
08-May-2017
14:35:49
286
1590.00
XLON
1180003
08-May-2017
14:34:09
421
1591.00
XLON
1176375
08-May-2017
14:34:09
74
1591.00
XLON
1176373
08-May-2017
14:34:09
1,000
1591.00
XLON
1176371
08-May-2017
14:25:38
1,453
1589.00
XLON
1157171
08-May-2017
14:22:45
1,686
1590.00
XLON
1149328
08-May-2017
14:20:22
1,540
1590.00
XLON
1143747
08-May-2017
14:11:11
1,373
1590.00
XLON
1121890
08-May-2017
14:08:39
1,323
1591.00
XLON
1116469
08-May-2017
14:08:39
726
1591.00
XLON
1116467
08-May-2017
14:08:39
400
1591.00
XLON
1116465
08-May-2017
14:08:39
292
1591.00
XLON
1116463
08-May-2017
14:00:52
1,528
1592.00
XLON
1096916
08-May-2017
14:00:52
1,521
1592.00
XLON
1096914
08-May-2017
13:53:03
1,374
1592.00
XLON
1078595
08-May-2017
13:50:31
102
1593.00
XLON
1071903
08-May-2017
13:50:31
1,321
1593.00
XLON
1071901
08-May-2017
13:47:00
1,360
1593.00
XLON
1063768
08-May-2017
13:41:30
2,163
1594.00
XLON
1051609
08-May-2017
13:37:04
1,495
1592.00
XLON
1041985
08-May-2017
13:34:49
427
1593.00
XLON
1036626
08-May-2017
13:34:49
1,000
1593.00
XLON
1036624
08-May-2017
13:27:38
1,013
1592.00
XLON
1017473
08-May-2017
13:27:38
312
1592.00
XLON
1017471
08-May-2017
13:24:12
1,400
1593.00
XLON
1012173
08-May-2017
13:18:45
272
1593.00
XLON
1003652
08-May-2017
13:18:45
833
1593.00
XLON
1003650
08-May-2017
13:18:45
119
1593.00
XLON
1003648
08-May-2017
13:15:46
2,046
1593.00
XLON
999934
08-May-2017
13:12:49
121
1593.00
XLON
995860
08-May-2017
13:12:49
250
1593.00
XLON
995858
08-May-2017
13:12:49
222
1593.00
XLON
995856
08-May-2017
13:12:49
500
1593.00
XLON
995862
08-May-2017
13:12:49
140
1593.00
XLON
995864
08-May-2017
12:59:03
2,139
1591.00
XLON
977262
08-May-2017
12:57:49
403
1592.00
XLON
975807
08-May-2017
12:57:49
476
1592.00
XLON
975805
08-May-2017
12:57:49
350
1592.00
XLON
975803
08-May-2017
12:57:49
296
1592.00
XLON
975801
08-May-2017
12:53:17
86
1591.00
XLON
970178
08-May-2017
12:52:29
451
1592.00
XLON
969216
08-May-2017
12:52:29
624
1592.00
XLON
969214
08-May-2017
12:52:29
300
1592.00
XLON
969212
08-May-2017
12:46:09
900
1592.00
XLON
961946
08-May-2017
12:46:09
101
1592.00
XLON
961944
08-May-2017
12:46:09
516
1592.00
XLON
961948
08-May-2017
12:40:29
301
1592.00
XLON
954784
08-May-2017
12:40:29
800
1592.00
XLON
954782
08-May-2017
12:40:29
300
1592.00
XLON
954780
08-May-2017
12:40:29
20
1592.00
XLON
954778
08-May-2017
12:35:09
893
1591.00
XLON
949034
08-May-2017
12:35:09
502
1591.00
XLON
949032
08-May-2017
12:30:09
353
1591.00
XLON
943103
08-May-2017
12:30:09
250
1591.00
XLON
943101
08-May-2017
12:30:09
637
1591.00
XLON
943099
08-May-2017
12:26:54
66
1590.00
XLON
939481
08-May-2017
12:22:11
1,268
1590.00
XLON
934174
08-May-2017
12:06:55
1,237
1591.00
XLON
917382
08-May-2017
12:03:20
1,426
1592.00
XLON
913772
08-May-2017
11:57:30
480
1593.00
XLON
907903
08-May-2017
11:57:30
502
1593.00
XLON
907901
08-May-2017
11:57:30
407
1593.00
XLON
907899
08-May-2017
11:47:08
1,365
1591.00
XLON
898839
08-May-2017
11:47:08
154
1591.00
XLON
898837
08-May-2017
11:47:08
1,250
1591.00
XLON
898835
08-May-2017
11:35:28
1,143
1591.00
XLON
888162
08-May-2017
11:35:25
302
1591.00
XLON
888026
08-May-2017
11:30:20
1,519
1591.00
XLON
884339
08-May-2017
11:22:14
1,449
1591.00
XLON
877829
08-May-2017
11:15:52
1,381
1591.00
XLON
872867
08-May-2017
11:15:52
477
1591.00
XLON
872865
08-May-2017
11:15:52
652
1591.00
XLON
872863
08-May-2017
11:02:25
1,628
1589.00
XLON
862102
08-May-2017
10:57:09
250
1590.00
XLON
857849
08-May-2017
10:55:10
1,705
1590.00
XLON
855766
08-May-2017
10:45:13
553
1590.00
XLON
847194
08-May-2017
10:45:13
691
1590.00
XLON
847192
08-May-2017
10:41:38
1,493
1590.00
XLON
844341
08-May-2017
10:35:55
56
1589.00
XLON
839624
08-May-2017
10:35:55
1,858
1589.00
XLON
839622
08-May-2017
10:30:02
1,360
1588.00
XLON
834507
08-May-2017
10:30:02
1,237
1588.00
XLON
834505
08-May-2017
10:16:48
222
1590.00
XLON
822973
08-May-2017
10:16:48
1,163
1590.00
XLON
822971
08-May-2017
10:16:48
1,272
1590.00
XLON
822969
08-May-2017
10:05:27
2,985
1590.00
XLON
813492
08-May-2017
09:47:41
155
1586.00
XLON
793344
08-May-2017
09:47:41
341
1586.00
XLON
793342
08-May-2017
09:47:41
396
1586.00
XLON
793340
08-May-2017
09:47:41
554
1586.00
XLON
793338
08-May-2017
09:42:09
1,481
1587.00
XLON
785164
08-May-2017
09:42:09
595
1587.00
XLON
785162
08-May-2017
09:42:09
757
1587.00
XLON
785160
08-May-2017
09:27:52
836
1587.00
XLON
764876
08-May-2017
09:27:48
213
1587.00
XLON
764759
08-May-2017
09:27:46
355
1587.00
XLON
764711
08-May-2017
09:22:15
1,414
1589.00
XLON
755740
08-May-2017
09:19:14
1,466
1589.00
XLON
750903
08-May-2017
09:10:11
1,451
1589.00
XLON
739578
08-May-2017
09:05:52
415
1588.00
XLON
734863
08-May-2017
09:05:52
400
1588.00
XLON
734861
08-May-2017
09:05:36
496
1588.00
XLON
734474
08-May-2017
09:05:08
1,250
1588.00
XLON
734028
08-May-2017
08:55:44
41
1588.00
XLON
719957
08-May-2017
08:55:44
1,276
1588.00
XLON
719955
08-May-2017
08:55:05
1,344
1588.00
XLON
718479
08-May-2017
08:55:05
1,112
1588.00
XLON
718477
08-May-2017
08:55:05
369
1588.00
XLON
718475
08-May-2017
08:40:55
53
1588.00
XLON
696879
08-May-2017
08:40:55
800
1588.00
XLON
696877
08-May-2017
08:40:55
485
1588.00
XLON
696875
08-May-2017
08:40:53
170
1588.00
XLON
696786
08-May-2017
08:37:27
366
1588.00
XLON
690578
08-May-2017
08:37:27
542
1588.00
XLON
690576
08-May-2017
08:37:27
800
1588.00
XLON
690574
08-May-2017
08:30:09
221
1586.00
XLON
678785
08-May-2017
08:30:09
1,148
1586.00
XLON
678783
08-May-2017
08:26:18
1,269
1587.00
XLON
672504
08-May-2017
08:24:02
1,385
1588.00
XLON
669263
08-May-2017
08:17:02
1,289
1587.00
XLON
660327
08-May-2017
08:16:19
1,324
1587.00
XLON
659482
08-May-2017
08:14:28
1,357
1588.00
XLON
656931
08-May-2017
08:04:40
533
1589.00
XLON
643206
08-May-2017
08:04:40
871
1589.00
XLON
643204
08-May-2017
08:01:17
1,378
1591.00
XLON
637594
08-May-2017
07:59:56
572
1591.00
XLON
635202
08-May-2017
07:59:56
800
1591.00
XLON
635200
08-May-2017
07:59:56
37
1591.00
XLON
635198
08-May-2017
07:59:56
34
1591.00
XLON
635196
08-May-2017
07:55:00
569
1592.00
XLON
624769
08-May-2017
07:55:00
604
1592.00
XLON
624767
08-May-2017
07:55:00
57
1592.00
XLON
624751
08-May-2017
07:50:00
141
1593.00
XLON
616032
08-May-2017
07:50:00
1,254
1593.00
XLON
616030
08-May-2017
07:45:53
1,460
1593.00
XLON
608665
08-May-2017
07:39:21
1,288
1593.00
XLON
594959
08-May-2017
07:37:41
1,362
1593.00
XLON
592237
08-May-2017
07:32:54
1,417
1593.00
XLON
582875
08-May-2017
07:32:03
184
1592.00
XLON
580583
08-May-2017
07:32:03
1,280
1592.00
XLON
580581
08-May-2017
07:24:42
668
1591.00
XLON
563933
08-May-2017
07:23:59
827
1592.00
XLON
562245
08-May-2017
07:20:55
726
1591.00
XLON
555132
08-May-2017
07:20:00
883
1591.00
XLON
553655
08-May-2017
07:17:35
261
1590.00
XLON
549255
08-May-2017
07:17:35
500
1590.00
XLON
549253
08-May-2017
07:14:24
753
1591.00
XLON
542060
08-May-2017
07:13:55
742
1592.00
XLON
540955
08-May-2017
07:12:08
790
1591.00
XLON
536581
08-May-2017
07:11:38
737
1592.00
XLON
535125
08-May-2017
07:09:33
858
1592.00
XLON
529409
08-May-2017
07:09:33
138
1592.00
XLON
529411
08-May-2017
07:05:52
379
1590.00
XLON
519469
08-May-2017
07:05:52
244
1590.00
XLON
519467
08-May-2017
07:05:08
666
1590.00
XLON
517643
08-May-2017
07:04:02
629
1593.00
XLON
515195
08-May-2017
07:03:38
1,356
1593.00
XLON
514455
08-May-2017
07:00:29
717
1592.00
XLON
506530
08-May-2017
07:00:29
196
1592.00
XLON
506507
08-May-2017
07:00:29
400
1592.00
XLON
506505
08-May-2017
07:00:29
769
1592.00
XLON
506503
08-May-2017
07:00:29
305
1592.00
XLON
506501
08-May-2017
07:00:29
354
1592.00
XLON
506499
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: 
8 May 2017 
Number of ordinary shares purchased:
136,075
Volume weighted average price paid per share ():
18.0798
Disaggregated Information 
Transaction Date 
Transaction Time
Volume
Price ()
Platform Code
MatchId
08-May-2017
15:27:12
562
18.045
XAMS
1321945
08-May-2017
15:26:46
466
18.05
XAMS
1320550
08-May-2017
15:26:16
742
18.055
XAMS
1318805
08-May-2017
15:24:14
430
18.06
XAMS
1312230
08-May-2017
15:24:14
39
18.06
XAMS
1312234
08-May-2017
15:24:14
306
18.06
XAMS
1312232
08-May-2017
15:24:14
187
18.06
XAMS
1312228
08-May-2017
15:22:21
426
18.05
XAMS
1306075
08-May-2017
15:22:21
226
18.05
XAMS
1306073
08-May-2017
15:21:08
297
18.055
XAMS
1301835
08-May-2017
15:21:08
584
18.055
XAMS
1301833
08-May-2017
15:21:08
699
18.055
XAMS
1301831
08-May-2017
15:17:39
322
18.06
XAMS
1288505
08-May-2017
15:17:39
400
18.06
XAMS
1288503
08-May-2017
15:16:59
345
18.06
XAMS
1286514
08-May-2017
15:16:59
397
18.06
XAMS
1286512
08-May-2017
15:16:09
400
18.06
XAMS
1284300
08-May-2017
15:14:44
390
18.05
XAMS
1279898
08-May-2017
15:14:44
341
18.05
XAMS
1279896
08-May-2017
15:13:25
471
18.05
XAMS
1275753
08-May-2017
15:13:25
254
18.05
XAMS
1275755
08-May-2017
15:11:06
928
18.065
XAMS
1269397
08-May-2017
15:10:42
740
18.07
XAMS
1268218
08-May-2017
15:08:48
742
18.055
XAMS
1262904
08-May-2017
15:06:02
716
18.065
XAMS
1256072
08-May-2017
15:05:01
469
18.07
XAMS
1253447
08-May-2017
15:05:01
306
18.07
XAMS
1253445
08-May-2017
15:05:01
800
18.07
XAMS
1253443
08-May-2017
15:05:01
305
18.07
XAMS
1253441
08-May-2017
15:05:01
51
18.07
XAMS
1253439
08-May-2017
15:05:01
167
18.07
XAMS
1253437
08-May-2017
14:58:41
635
18.06
XAMS
1235564
08-May-2017
14:58:41
615
18.06
XAMS
1235562
08-May-2017
14:57:00
320
18.065
XAMS
1230838
08-May-2017
14:57:00
400
18.065
XAMS
1230836
08-May-2017
14:57:00
948
18.065
XAMS
1230834
08-May-2017
14:52:41
686
18.06
XAMS
1221441
08-May-2017
14:50:38
662
18.065
XAMS
1217132
08-May-2017
14:50:38
645
18.065
XAMS
1217134
08-May-2017
14:45:35
939
18.065
XAMS
1203658
08-May-2017
14:42:10
620
18.07
XAMS
1195083
08-May-2017
14:41:49
652
18.075
XAMS
1194298
08-May-2017
14:40:36
315
18.075
XAMS
1191317
08-May-2017
14:39:25
2
18.075
XAMS
1188382
08-May-2017
14:38:53
300
18.075
XAMS
1187195
08-May-2017
14:36:28
335
18.07
XAMS
1181904
08-May-2017
14:36:28
400
18.07
XAMS
1181902
08-May-2017
14:35:51
757
18.075
XAMS
1180081
08-May-2017
14:35:44
22
18.08
XAMS
1179877
08-May-2017
14:35:44
497
18.08
XAMS
1179875
08-May-2017
14:35:44
306
18.08
XAMS
1179873
08-May-2017
14:31:16
924
18.08
XAMS
1169637
08-May-2017
14:31:04
400
18.085
XAMS
1169022
08-May-2017
14:31:04
130
18.085
XAMS
1169020
08-May-2017
14:27:51
622
18.065
XAMS
1161669
08-May-2017
14:24:43
273
18.075
XAMS
1154179
08-May-2017
14:24:43
342
18.075
XAMS
1154177
08-May-2017
14:22:45
527
18.075
XAMS
1149322
08-May-2017
14:22:44
170
18.075
XAMS
1149192
08-May-2017
14:20:27
642
18.07
XAMS
1143848
08-May-2017
14:19:10
188
18.07
XAMS
1139919
08-May-2017
14:19:10
968
18.07
XAMS
1139917
08-May-2017
14:14:03
681
18.05
XAMS
1128406
08-May-2017
14:12:05
8
18.055
XAMS
1123751
08-May-2017
14:11:44
126
18.055
XAMS
1122940
08-May-2017
14:11:44
530
18.055
XAMS
1122938
08-May-2017
14:11:44
742
18.055
XAMS
1122930
08-May-2017
14:08:25
59
18.065
XAMS
1115729
08-May-2017
14:08:22
590
18.065
XAMS
1115651
08-May-2017
14:07:14
350
18.07
XAMS
1112948
08-May-2017
14:07:13
336
18.07
XAMS
1112924
08-May-2017
14:07:13
319
18.07
XAMS
1112922
08-May-2017
14:07:13
60
18.07
XAMS
1112918
08-May-2017
14:04:20
336
18.07
XAMS
1105622
08-May-2017
14:02:40
654
18.07
XAMS
1101300
08-May-2017
14:00:15
378
18.085
XAMS
1095437
08-May-2017
14:00:15
211
18.085
XAMS
1095433
08-May-2017
14:00:15
350
18.085
XAMS
1095435
08-May-2017
14:00:15
496
18.085
XAMS
1095431
08-May-2017
13:58:03
819
18.085
XAMS
1090434
08-May-2017
13:52:55
638
18.09
XAMS
1078206
08-May-2017
13:52:55
649
18.09
XAMS
1078195
08-May-2017
13:49:54
449
18.095
XAMS
1070437
08-May-2017
13:49:50
636
18.095
XAMS
1070286
08-May-2017
13:49:50
169
18.095
XAMS
1070284
08-May-2017
13:48:07
335
18.095
XAMS
1066373
08-May-2017
13:47:56
400
18.095
XAMS
1065899
08-May-2017
13:45:25
277
18.1
XAMS
1060361
08-May-2017
13:45:25
459
18.1
XAMS
1060359
08-May-2017
13:41:30
209
18.095
XAMS
1051613
08-May-2017
13:41:30
457
18.095
XAMS
1051611
08-May-2017
13:40:25
222
18.09
XAMS
1049322
08-May-2017
13:40:25
400
18.09
XAMS
1049320
08-May-2017
13:37:08
745
18.085
XAMS
1042190
08-May-2017
13:36:59
644
18.09
XAMS
1041630
08-May-2017
13:34:30
132
18.095
XAMS
1035937
08-May-2017
13:34:30
110
18.095
XAMS
1035933
08-May-2017
13:34:30
500
18.095
XAMS
1035935
08-May-2017
13:31:44
355
18.1
XAMS
1028929
08-May-2017
13:31:44
400
18.1
XAMS
1028927
08-May-2017
13:31:24
56
18.095
XAMS
1028128
08-May-2017
13:31:22
126
18.095
XAMS
1028035
08-May-2017
13:31:09
618
18.095
XAMS
1027305
08-May-2017
13:31:09
243
18.095
XAMS
1027303
08-May-2017
13:27:38
688
18.095
XAMS
1017475
08-May-2017
13:26:02
680
18.095
XAMS
1015090
08-May-2017
13:24:17
139
18.1
XAMS
1012408
08-May-2017
13:24:15
629
18.105
XAMS
1012370
08-May-2017
13:21:43
27
18.1
XAMS
1007805
08-May-2017
13:21:43
577
18.1
XAMS
1007803
08-May-2017
13:18:02
703
18.105
XAMS
1002708
08-May-2017
13:15:46
633
18.11
XAMS
999936
08-May-2017
13:11:34
709
18.11
XAMS
994501
08-May-2017
13:09:09
648
18.11
XAMS
991433
08-May-2017
13:08:10
767
18.11
XAMS
990170
08-May-2017
13:03:07
100
18.1
XAMS
983287
08-May-2017
13:03:07
664
18.1
XAMS
983289
08-May-2017
12:59:05
740
18.095
XAMS
977292
08-May-2017
12:59:03
681
18.1
XAMS
977265
08-May-2017
12:55:51
405
18.105
XAMS
973626
08-May-2017
12:55:51
979
18.105
XAMS
973624
08-May-2017
12:50:13
50
18.095
XAMS
966463
08-May-2017
12:50:13
94
18.095
XAMS
966461
08-May-2017
12:46:33
463
18.1
XAMS
962460
08-May-2017
12:46:32
191
18.1
XAMS
962413
08-May-2017
12:45:25
655
18.105
XAMS
960937
08-May-2017
12:45:25
55
18.105
XAMS
960935
08-May-2017
12:40:27
763
18.1
XAMS
954736
08-May-2017
12:37:20
774
18.1
XAMS
951218
08-May-2017
12:32:27
300
18.095
XAMS
945810
08-May-2017
12:32:27
215
18.095
XAMS
945808
08-May-2017
12:32:27
200
18.095
XAMS
945806
08-May-2017
12:30:30
731
18.095
XAMS
943505
08-May-2017
12:28:16
622
18.095
XAMS
940872
08-May-2017
12:25:05
50
18.095
XAMS
937418
08-May-2017
12:25:05
400
18.095
XAMS
937420
08-May-2017
12:25:05
61
18.095
XAMS
937422
08-May-2017
12:25:05
154
18.095
XAMS
937416
08-May-2017
12:25:05
58
18.095
XAMS
937414
08-May-2017
12:22:05
49
18.095
XAMS
934110
08-May-2017
12:22:05
400
18.095
XAMS
934108
08-May-2017
12:22:05
300
18.095
XAMS
934106
08-May-2017
12:17:26
787
18.095
XAMS
929014
08-May-2017
12:12:42
732
18.09
XAMS
923512
08-May-2017
12:11:08
183
18.085
XAMS
921972
08-May-2017
12:05:37
745
18.095
XAMS
916199
08-May-2017
12:04:03
719
18.095
XAMS
914490
08-May-2017
11:58:49
432
18.105
XAMS
909102
08-May-2017
11:58:49
300
18.105
XAMS
909100
08-May-2017
11:53:17
751
18.105
XAMS
904348
08-May-2017
11:51:23
224
18.1
XAMS
902905
08-May-2017
11:51:23
402
18.1
XAMS
902903
08-May-2017
11:47:22
55
18.085
XAMS
899255
08-May-2017
11:47:22
577
18.085
XAMS
899253
08-May-2017
11:44:41
545
18.09
XAMS
896146
08-May-2017
11:44:41
61
18.09
XAMS
896144
08-May-2017
11:44:41
749
18.09
XAMS
896142
08-May-2017
11:44:41
39
18.09
XAMS
896140
08-May-2017
11:35:25
763
18.09
XAMS
888042
08-May-2017
11:35:25
694
18.09
XAMS
888024
08-May-2017
11:30:13
633
18.095
XAMS
884206
08-May-2017
11:30:13
110
18.095
XAMS
884204
08-May-2017
11:21:56
129
18.095
XAMS
877540
08-May-2017
11:21:56
598
18.095
XAMS
877542
08-May-2017
11:18:19
758
18.095
XAMS
874907
08-May-2017
11:15:52
642
18.095
XAMS
872861
08-May-2017
11:13:17
968
18.085
XAMS
870810
08-May-2017
11:13:17
11
18.085
XAMS
870808
08-May-2017
11:06:00
765
18.08
XAMS
865279
08-May-2017
11:02:25
75
18.075
XAMS
862108
08-May-2017
11:02:25
400
18.075
XAMS
862106
08-May-2017
11:02:25
149
18.075
XAMS
862104
08-May-2017
10:59:55
658
18.075
XAMS
860028
08-May-2017
10:57:14
626
18.075
XAMS
857913
08-May-2017
10:55:10
666
18.08
XAMS
855763
08-May-2017
10:49:57
728
18.08
XAMS
850797
08-May-2017
10:49:57
37
18.08
XAMS
850795
08-May-2017
10:45:13
738
18.085
XAMS
847196
08-May-2017
10:43:30
1200
18.09
XAMS
845762
08-May-2017
10:35:32
150
18.075
XAMS
839112
08-May-2017
10:35:19
573
18.075
XAMS
838980
08-May-2017
10:29:51
346
18.08
XAMS
834214
08-May-2017
10:29:51
395
18.08
XAMS
834212
08-May-2017
10:29:11
999
18.08
XAMS
833687
08-May-2017
10:24:39
275
18.075
XAMS
829726
08-May-2017
10:24:39
833
18.075
XAMS
829724
08-May-2017
10:14:15
747
18.085
XAMS
820990
08-May-2017
10:13:04
678
18.09
XAMS
819843
08-May-2017
10:09:22
847
18.09
XAMS
816697
08-May-2017
10:09:22
406
18.09
XAMS
816695
08-May-2017
10:01:21
142
18.07
XAMS
809697
08-May-2017
10:01:21
567
18.07
XAMS
809695
08-May-2017
09:59:11
631
18.065
XAMS
807872
08-May-2017
09:54:29
789
18.065
XAMS
802089
08-May-2017
09:47:23
60
18.055
XAMS
792706
08-May-2017
09:47:23
622
18.055
XAMS
792704
08-May-2017
09:47:18
399
18.06
XAMS
792554
08-May-2017
09:47:18
14
18.06
XAMS
792552
08-May-2017
09:45:50
340
18.06
XAMS
790434
08-May-2017
09:42:10
703
18.06
XAMS
785196
08-May-2017
09:42:10
8
18.06
XAMS
785194
08-May-2017
09:42:00
816
18.065
XAMS
784905
08-May-2017
09:42:00
716
18.065
XAMS
784907
08-May-2017
09:31:42
635
18.06
XAMS
770216
08-May-2017
09:27:46
633
18.065
XAMS
764709
08-May-2017
09:23:42
226
18.07
XAMS
758351
08-May-2017
09:23:42
536
18.07
XAMS
758349
08-May-2017
09:19:38
701
18.07
XAMS
751629
08-May-2017
09:16:49
508
18.075
XAMS
747565
08-May-2017
09:16:49
129
18.075
XAMS
747563
08-May-2017
09:15:29
148
18.075
XAMS
746031
08-May-2017
09:15:29
380
18.075
XAMS
746033
08-May-2017
09:15:29
322
18.075
XAMS
746035
08-May-2017
09:15:29
355
18.075
XAMS
746008
08-May-2017
09:15:29
474
18.075
XAMS
746006
08-May-2017
09:15:29
400
18.075
XAMS
746004
08-May-2017
09:15:29
79
18.075
XAMS
746002
08-May-2017
09:11:22
270
18.07
XAMS
741397
08-May-2017
09:04:42
672
18.06
XAMS
733382
08-May-2017
09:04:42
979
18.06
XAMS
733378
08-May-2017
08:56:52
634
18.05
XAMS
721829
08-May-2017
08:56:52
5
18.05
XAMS
721831
08-May-2017
08:55:02
655
18.06
XAMS
718146
08-May-2017
08:52:42
802
18.06
XAMS
715065
08-May-2017
08:47:40
240
18.055
XAMS
708051
08-May-2017
08:47:40
400
18.055
XAMS
708049
08-May-2017
08:45:04
614
18.055
XAMS
703063
08-May-2017
08:43:29
621
18.05
XAMS
700588
08-May-2017
08:39:01
363
18.045
XAMS
693378
08-May-2017
08:39:01
400
18.045
XAMS
693376
08-May-2017
08:38:16
779
18.05
XAMS
692072
08-May-2017
08:33:31
755
18.025
XAMS
683851
08-May-2017
08:32:04
620
18.03
XAMS
681401
08-May-2017
08:29:21
729
18.04
XAMS
677221
08-May-2017
08:26:18
682
18.045
XAMS
672506
08-May-2017
08:22:31
190
18.045
XAMS
667246
08-May-2017
08:22:31
443
18.045
XAMS
667244
08-May-2017
08:21:15
586
18.045
XAMS
665578
08-May-2017
08:21:15
83
18.045
XAMS
665576
08-May-2017
08:19:40
630
18.045
XAMS
663592
08-May-2017
08:16:04
626
18.045
XAMS
659025
08-May-2017
08:16:04
65
18.045
XAMS
659027
08-May-2017
08:14:10
627
18.055
XAMS
656426
08-May-2017
08:12:04
607
18.055
XAMS
653657
08-May-2017
08:12:04
115
18.055
XAMS
653655
08-May-2017
08:08:51
639
18.05
XAMS
649551
08-May-2017
08:06:29
491
18.035
XAMS
645546
08-May-2017
08:06:29
260
18.035
XAMS
645544
08-May-2017
08:04:20
733
18.055
XAMS
642598
08-May-2017
08:01:17
186
18.09
XAMS
637590
08-May-2017
08:01:17
458
18.09
XAMS
637588
08-May-2017
07:59:56
354
18.095
XAMS
635178
08-May-2017
07:59:56
400
18.095
XAMS
635176
08-May-2017
07:59:10
676
18.1
XAMS
633736
08-May-2017
07:55:00
714
18.105
XAMS
624771
08-May-2017
07:51:56
723
18.095
XAMS
619728
08-May-2017
07:49:11
269
18.115
XAMS
614655
08-May-2017
07:49:11
400
18.115
XAMS
614653
08-May-2017
07:45:53
207
18.115
XAMS
608708
08-May-2017
07:45:53
493
18.115
XAMS
608706
08-May-2017
07:42:38
700
18.11
XAMS
601813
08-May-2017
07:42:38
61
18.11
XAMS
601811
08-May-2017
07:39:22
766
18.12
XAMS
595065
08-May-2017
07:37:41
658
18.12
XAMS
592243
08-May-2017
07:37:41
615
18.12
XAMS
592241
08-May-2017
07:37:41
300
18.12
XAMS
592239
08-May-2017
07:31:41
668
18.13
XAMS
579948
08-May-2017
07:29:27
27
18.13
XAMS
574181
08-May-2017
07:29:27
647
18.13
XAMS
574183
08-May-2017
07:27:23
657
18.11
XAMS
570068
08-May-2017
07:26:46
611
18.11
XAMS
568705
08-May-2017
07:26:00
3
18.11
XAMS
567167
08-May-2017
07:24:46
381
18.1
XAMS
564097
08-May-2017
07:23:59
547
18.11
XAMS
562249
08-May-2017
07:22:20
252
18.09
XAMS
558516
08-May-2017
07:22:20
79
18.09
XAMS
558514
08-May-2017
07:21:06
313
18.09
XAMS
555395
08-May-2017
07:20:38
346
18.095
XAMS
554700
08-May-2017
07:19:19
362
18.095
XAMS
552501
08-May-2017
07:17:58
376
18.09
XAMS
550012
08-May-2017
07:17:29
315
18.09
XAMS
549031
08-May-2017
07:16:52
342
18.095
XAMS
547715
08-May-2017
07:15:11
361
18.085
XAMS
543595
08-May-2017
07:15:10
341
18.09
XAMS
543552
08-May-2017
07:14:15
325
18.095
XAMS
541664
08-May-2017
07:13:55
205
18.105
XAMS
540959
08-May-2017
07:13:55
312
18.105
XAMS
540957
08-May-2017
07:11:38
308
18.1
XAMS
535123
08-May-2017
07:11:26
705
18.11
XAMS
534289
08-May-2017
07:09:33
343
18.1
XAMS
529415
08-May-2017
07:09:33
538
18.1
XAMS
529413
08-May-2017
07:07:01
174
18.07
XAMS
522843
08-May-2017
07:07:01
165
18.07
XAMS
522821
08-May-2017
07:05:52
229
18.07
XAMS
519507
08-May-2017
07:05:52
97
18.07
XAMS
519505
08-May-2017
07:05:52
369
18.065
XAMS
519484
08-May-2017
07:05:13
20
18.07
XAMS
517829
08-May-2017
07:04:40
325
18.07
XAMS
516668
08-May-2017
07:04:02
434
18.115
XAMS
515193
08-May-2017
07:04:02
329
18.115
XAMS
515189
08-May-2017
07:04:02
30
18.115
XAMS
515187
08-May-2017
07:04:02
428
18.115
XAMS
515185
08-May-2017
07:03:38
520
18.115
XAMS
514465
08-May-2017
07:00:36
413
18.07
XAMS
507140
08-May-2017
07:00:31
368
18.07
XAMS
506833
08-May-2017
07:00:29
906
18.07
XAMS
506433

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