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

RelxAnnouncement

09/05/2017 17:40

RNS Number : 6596E
RELX PLC
09 May 2017
9 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 152,858 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1599.3803 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 71,285,725ordinary shares in treasury, and has 1,073,677,394 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 11,870,438 shares.
RELX NV announces that today it purchased through UBS Limited 136,099 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 18.2081per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 64,541,946ordinary shares in treasury, and has 956,595,250 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 11,337,568 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:  
9 May 2017 
Number of ordinary shares purchased:
152,858
Volume weighted average price paid per share (p):
1599.3803
Disaggregated information
Transaction Date 
Transaction Time
Volume
Price (p)
Platform Code
MatchId
09-May-2017
15:28:29
240
1608.00
XLON
1286082
09-May-2017
15:28:29
800
1608.00
XLON
1286074
09-May-2017
15:28:29
5
1608.00
XLON
1286072
09-May-2017
15:28:29
265
1608.00
XLON
1286080
09-May-2017
15:28:29
261
1608.00
XLON
1286076
09-May-2017
15:28:29
1,000
1608.00
XLON
1286078
09-May-2017
15:28:29
565
1608.00
XLON
1286070
09-May-2017
15:28:29
75
1608.00
XLON
1286068
09-May-2017
15:28:00
319
1607.00
XLON
1284418
09-May-2017
15:28:00
90
1607.00
XLON
1284416
09-May-2017
15:25:54
645
1608.00
XLON
1277119
09-May-2017
15:25:54
200
1608.00
XLON
1277121
09-May-2017
15:25:54
622
1608.00
XLON
1277123
09-May-2017
15:24:39
500
1608.00
XLON
1271709
09-May-2017
15:24:39
362
1608.00
XLON
1271707
09-May-2017
15:24:39
409
1608.00
XLON
1271711
09-May-2017
15:23:44
582
1608.00
XLON
1268183
09-May-2017
15:23:44
177
1608.00
XLON
1268181
09-May-2017
15:23:44
667
1608.00
XLON
1268179
09-May-2017
15:21:54
104
1607.00
XLON
1261242
09-May-2017
15:21:54
500
1607.00
XLON
1261240
09-May-2017
15:21:54
633
1607.00
XLON
1261238
09-May-2017
15:16:04
335
1606.00
XLON
1238412
09-May-2017
15:16:04
3,458
1606.00
XLON
1238410
09-May-2017
15:16:04
1,008
1606.00
XLON
1238414
09-May-2017
15:06:37
1,847
1601.00
XLON
1208296
09-May-2017
15:04:49
1,453
1600.00
XLON
1201962
09-May-2017
14:59:35
1,225
1600.00
XLON
1184999
09-May-2017
14:53:59
1,424
1601.00
XLON
1170255
09-May-2017
14:53:59
399
1601.00
XLON
1170253
09-May-2017
14:53:44
666
1601.00
XLON
1169725
09-May-2017
14:53:44
262
1601.00
XLON
1169723
09-May-2017
14:47:12
1,244
1601.00
XLON
1154265
09-May-2017
14:46:07
1,435
1601.00
XLON
1150986
09-May-2017
14:42:15
1,342
1602.00
XLON
1140275
09-May-2017
14:36:06
1,388
1602.00
XLON
1124309
09-May-2017
14:33:47
1,447
1603.00
XLON
1118291
09-May-2017
14:28:10
1,270
1603.00
XLON
1104767
09-May-2017
14:28:08
160
1603.00
XLON
1104728
09-May-2017
14:28:06
1,219
1604.00
XLON
1104643
09-May-2017
14:20:48
435
1603.00
XLON
1084667
09-May-2017
14:20:08
378
1603.00
XLON
1083191
09-May-2017
14:20:06
284
1603.00
XLON
1083126
09-May-2017
14:19:59
344
1603.00
XLON
1082813
09-May-2017
14:19:24
684
1603.00
XLON
1081390
09-May-2017
14:19:06
797
1603.00
XLON
1080631
09-May-2017
14:18:54
1,564
1604.00
XLON
1080075
09-May-2017
14:14:48
1,306
1605.00
XLON
1069834
09-May-2017
14:14:48
1,334
1605.00
XLON
1069832
09-May-2017
14:06:22
1,430
1604.00
XLON
1047379
09-May-2017
14:04:31
2,147
1604.00
XLON
1042633
09-May-2017
14:01:11
1,041
1605.00
XLON
1035623
09-May-2017
14:01:11
2,698
1605.00
XLON
1035621
09-May-2017
14:01:11
722
1605.00
XLON
1035625
09-May-2017
13:59:55
846
1605.00
XLON
1031566
09-May-2017
13:59:55
300
1605.00
XLON
1031564
09-May-2017
13:59:55
796
1605.00
XLON
1031562
09-May-2017
13:59:55
126
1605.00
XLON
1031560
09-May-2017
13:59:55
97
1605.00
XLON
1031558
09-May-2017
13:59:55
325
1605.00
XLON
1031556
09-May-2017
13:35:20
681
1602.00
XLON
975524
09-May-2017
13:35:20
618
1602.00
XLON
975522
09-May-2017
13:31:58
643
1602.00
XLON
967607
09-May-2017
13:31:58
837
1602.00
XLON
967609
09-May-2017
13:30:47
1,427
1603.00
XLON
964487
09-May-2017
13:19:50
1,396
1602.00
XLON
942653
09-May-2017
13:15:16
660
1603.00
XLON
935744
09-May-2017
13:15:16
562
1603.00
XLON
935742
09-May-2017
13:13:17
1,376
1604.00
XLON
932977
09-May-2017
13:11:30
72
1604.00
XLON
930575
09-May-2017
13:11:30
1,177
1604.00
XLON
930573
09-May-2017
13:11:30
1,328
1604.00
XLON
930571
09-May-2017
12:59:52
1,271
1604.00
XLON
913943
09-May-2017
12:50:16
572
1604.00
XLON
899680
09-May-2017
12:50:16
633
1604.00
XLON
899678
09-May-2017
12:45:02
1,144
1605.00
XLON
892308
09-May-2017
12:45:02
290
1605.00
XLON
892306
09-May-2017
12:41:49
1,441
1604.00
XLON
887540
09-May-2017
12:39:40
1,408
1604.00
XLON
884588
09-May-2017
12:34:05
649
1603.00
XLON
878047
09-May-2017
12:34:05
632
1603.00
XLON
878045
09-May-2017
12:34:05
100
1603.00
XLON
878043
09-May-2017
12:34:05
639
1603.00
XLON
878041
09-May-2017
12:34:05
504
1603.00
XLON
878039
09-May-2017
12:25:30
1,276
1602.00
XLON
867652
09-May-2017
12:22:56
2,247
1602.00
XLON
864888
09-May-2017
12:08:17
1,441
1600.00
XLON
849171
09-May-2017
12:08:17
382
1600.00
XLON
849169
09-May-2017
12:05:56
934
1600.00
XLON
846979
09-May-2017
12:04:56
150
1600.00
XLON
845968
09-May-2017
11:57:58
261
1599.00
XLON
837943
09-May-2017
11:54:47
495
1599.00
XLON
835061
09-May-2017
11:54:03
63
1599.00
XLON
834278
09-May-2017
11:52:54
474
1599.00
XLON
832428
09-May-2017
11:52:54
753
1599.00
XLON
832426
09-May-2017
11:46:15
384
1599.00
XLON
825983
09-May-2017
11:46:15
666
1599.00
XLON
825981
09-May-2017
11:46:15
414
1599.00
XLON
825979
09-May-2017
11:33:31
1,269
1599.00
XLON
813892
09-May-2017
11:24:00
1,399
1598.00
XLON
805184
09-May-2017
11:16:51
961
1600.00
XLON
798607
09-May-2017
11:16:51
363
1600.00
XLON
798605
09-May-2017
11:11:02
1,427
1599.00
XLON
793495
09-May-2017
11:02:25
309
1601.00
XLON
785853
09-May-2017
11:02:25
1,000
1601.00
XLON
785851
09-May-2017
10:59:41
1,205
1599.00
XLON
782954
09-May-2017
10:59:41
189
1599.00
XLON
782952
09-May-2017
10:59:41
1,230
1599.00
XLON
782950
09-May-2017
10:59:01
632
1599.00
XLON
782278
09-May-2017
10:58:56
618
1599.00
XLON
782199
09-May-2017
10:58:43
818
1599.00
XLON
782028
09-May-2017
10:58:43
670
1599.00
XLON
782026
09-May-2017
10:58:41
274
1599.00
XLON
781991
09-May-2017
10:58:40
999
1599.00
XLON
781966
09-May-2017
10:44:21
177
1599.00
XLON
768246
09-May-2017
10:44:21
1,054
1599.00
XLON
768244
09-May-2017
10:44:21
275
1599.00
XLON
768242
09-May-2017
10:43:13
146
1599.00
XLON
766713
09-May-2017
10:43:13
540
1599.00
XLON
766700
09-May-2017
10:43:13
595
1599.00
XLON
766698
09-May-2017
10:43:13
121
1599.00
XLON
766696
09-May-2017
10:43:13
255
1599.00
XLON
766694
09-May-2017
10:28:32
1,246
1599.00
XLON
752499
09-May-2017
10:21:41
264
1598.00
XLON
745500
09-May-2017
10:21:41
249
1598.00
XLON
745498
09-May-2017
10:21:41
331
1598.00
XLON
745496
09-May-2017
10:18:50
621
1598.00
XLON
742055
09-May-2017
10:11:28
66
1598.00
XLON
735401
09-May-2017
10:11:28
1,055
1598.00
XLON
735399
09-May-2017
10:11:28
193
1598.00
XLON
735397
09-May-2017
10:11:28
223
1598.00
XLON
735395
09-May-2017
10:11:28
125
1598.00
XLON
735393
09-May-2017
10:11:28
1,038
1598.00
XLON
735391
09-May-2017
10:07:23
79
1598.00
XLON
730931
09-May-2017
09:48:06
587
1598.00
XLON
704318
09-May-2017
09:48:06
800
1598.00
XLON
704316
09-May-2017
09:48:06
1,323
1598.00
XLON
704310
09-May-2017
09:42:26
1,635
1597.00
XLON
696297
09-May-2017
09:41:26
1,481
1598.00
XLON
694851
09-May-2017
09:31:14
1,225
1596.00
XLON
679073
09-May-2017
09:31:14
366
1596.00
XLON
679071
09-May-2017
09:13:38
1,369
1595.00
XLON
653161
09-May-2017
09:10:54
1,361
1595.00
XLON
649311
09-May-2017
09:05:26
1,338
1594.00
XLON
640584
09-May-2017
09:03:08
1,433
1595.00
XLON
636739
09-May-2017
08:53:24
1,089
1593.00
XLON
621131
09-May-2017
08:53:24
149
1593.00
XLON
621129
09-May-2017
08:47:32
1,422
1593.00
XLON
611622
09-May-2017
08:47:32
13
1593.00
XLON
611620
09-May-2017
08:47:00
97
1593.00
XLON
610818
09-May-2017
08:47:00
466
1593.00
XLON
610820
09-May-2017
08:45:40
685
1593.00
XLON
608856
09-May-2017
08:43:02
372
1593.00
XLON
605133
09-May-2017
08:43:02
783
1593.00
XLON
605131
09-May-2017
08:43:02
99
1593.00
XLON
605122
09-May-2017
08:43:02
153
1593.00
XLON
605115
09-May-2017
08:41:56
1,420
1593.00
XLON
603188
09-May-2017
08:35:35
1,358
1593.00
XLON
592537
09-May-2017
08:30:18
964
1593.00
XLON
584225
09-May-2017
08:30:18
490
1593.00
XLON
584223
09-May-2017
08:28:06
1,000
1594.00
XLON
580387
09-May-2017
08:28:06
1,746
1594.00
XLON
580385
09-May-2017
08:22:49
1,280
1594.00
XLON
571476
09-May-2017
08:21:36
1,322
1594.00
XLON
569024
09-May-2017
08:20:35
1,457
1594.00
XLON
567720
09-May-2017
08:16:36
1,441
1593.00
XLON
560370
09-May-2017
08:05:36
1,470
1594.00
XLON
540974
09-May-2017
08:02:53
1,141
1594.00
XLON
537036
09-May-2017
08:02:53
98
1594.00
XLON
537034
09-May-2017
07:56:45
1,365
1595.00
XLON
525414
09-May-2017
07:53:34
435
1594.00
XLON
519852
09-May-2017
07:53:34
1,000
1594.00
XLON
519850
09-May-2017
07:50:32
881
1593.00
XLON
514229
09-May-2017
07:50:32
10
1593.00
XLON
514227
09-May-2017
07:50:32
596
1593.00
XLON
514231
09-May-2017
07:48:39
370
1593.00
XLON
510947
09-May-2017
07:48:39
1,108
1593.00
XLON
510945
09-May-2017
07:44:57
519
1593.00
XLON
503226
09-May-2017
07:44:57
900
1593.00
XLON
503224
09-May-2017
07:44:57
464
1593.00
XLON
503222
09-May-2017
07:44:57
249
1593.00
XLON
503220
09-May-2017
07:44:57
400
1593.00
XLON
503218
09-May-2017
07:44:57
235
1593.00
XLON
503216
09-May-2017
07:36:23
1,449
1591.00
XLON
487258
09-May-2017
07:34:45
708
1591.00
XLON
484756
09-May-2017
07:34:45
373
1591.00
XLON
484754
09-May-2017
07:31:39
120
1591.00
XLON
479588
09-May-2017
07:27:19
1,333
1591.00
XLON
471972
09-May-2017
07:27:16
402
1591.00
XLON
471753
09-May-2017
07:27:16
350
1591.00
XLON
471751
09-May-2017
07:27:16
95
1591.00
XLON
471749
09-May-2017
07:27:16
342
1591.00
XLON
471747
09-May-2017
07:27:16
153
1591.00
XLON
471745
09-May-2017
07:23:23
281
1589.00
XLON
463269
09-May-2017
07:23:23
1,135
1589.00
XLON
463267
09-May-2017
07:19:32
1,235
1588.00
XLON
456625
09-May-2017
07:19:31
1,349
1589.00
XLON
456598
09-May-2017
07:18:50
1,295
1589.00
XLON
455405
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: 
9 May 2017 
Number of ordinary shares purchased:
136,099
Volume weighted average price paid per share ():
18.2081
Disaggregated Information 
Transaction Date 
Transaction Time
Volume
Price ()
Platform Code
MatchId
09-May-2017
15:28:00
156
18.325
XAMS
1284460
09-May-2017
15:28:00
259
18.325
XAMS
1284454
09-May-2017
15:28:00
835
18.325
XAMS
1284458
09-May-2017
15:28:00
176
18.325
XAMS
1284456
09-May-2017
15:28:00
400
18.325
XAMS
1284452
09-May-2017
15:27:59
418
18.325
XAMS
1284175
09-May-2017
15:24:34
671
18.315
XAMS
1271391
09-May-2017
15:24:32
726
18.315
XAMS
1271220
09-May-2017
15:22:01
693
18.31
XAMS
1261801
09-May-2017
15:20:56
699
18.315
XAMS
1257480
09-May-2017
15:20:49
124
18.32
XAMS
1257063
09-May-2017
15:20:49
1365
18.32
XAMS
1257061
09-May-2017
15:20:42
312
18.325
XAMS
1256614
09-May-2017
15:20:42
400
18.325
XAMS
1256612
09-May-2017
15:19:32
615
18.32
XAMS
1251718
09-May-2017
15:19:32
42
18.32
XAMS
1251716
09-May-2017
15:18:44
746
18.32
XAMS
1248519
09-May-2017
15:14:52
723
18.3
XAMS
1233938
09-May-2017
15:13:34
29
18.305
XAMS
1229721
09-May-2017
15:13:34
736
18.305
XAMS
1229725
09-May-2017
15:13:34
989
18.305
XAMS
1229723
09-May-2017
15:10:07
651
18.29
XAMS
1219245
09-May-2017
15:08:37
110
18.285
XAMS
1214471
09-May-2017
15:08:37
882
18.285
XAMS
1214469
09-May-2017
15:07:49
200
18.28
XAMS
1212356
09-May-2017
15:06:03
219
18.27
XAMS
1206192
09-May-2017
15:06:03
490
18.27
XAMS
1206190
09-May-2017
15:04:27
618
18.26
XAMS
1201137
09-May-2017
15:02:20
637
18.26
XAMS
1195083
09-May-2017
15:02:16
264
18.265
XAMS
1194927
09-May-2017
15:02:16
477
18.265
XAMS
1194925
09-May-2017
14:59:34
715
18.27
XAMS
1184965
09-May-2017
14:58:33
675
18.265
XAMS
1181996
09-May-2017
14:56:25
626
18.26
XAMS
1176387
09-May-2017
14:56:25
100
18.26
XAMS
1176385
09-May-2017
14:54:51
248
18.27
XAMS
1172194
09-May-2017
14:54:51
450
18.27
XAMS
1172192
09-May-2017
14:54:51
611
18.27
XAMS
1172190
09-May-2017
14:52:52
350
18.265
XAMS
1167819
09-May-2017
14:52:52
311
18.265
XAMS
1167817
09-May-2017
14:52:52
720
18.265
XAMS
1167815
09-May-2017
14:48:55
641
18.26
XAMS
1158562
09-May-2017
14:47:12
642
18.265
XAMS
1154273
09-May-2017
14:46:05
727
18.27
XAMS
1150902
09-May-2017
14:44:44
128
18.27
XAMS
1147296
09-May-2017
14:44:08
200
18.27
XAMS
1145778
09-May-2017
14:44:05
300
18.27
XAMS
1145675
09-May-2017
14:42:15
727
18.275
XAMS
1140277
09-May-2017
14:39:25
349
18.27
XAMS
1132710
09-May-2017
14:39:25
400
18.27
XAMS
1132708
09-May-2017
14:39:25
508
18.27
XAMS
1132699
09-May-2017
14:38:31
146
18.27
XAMS
1130422
09-May-2017
14:35:44
439
18.28
XAMS
1123399
09-May-2017
14:35:24
100
18.28
XAMS
1122558
09-May-2017
14:35:03
90
18.28
XAMS
1121466
09-May-2017
14:33:47
219
18.29
XAMS
1118297
09-May-2017
14:33:47
400
18.29
XAMS
1118295
09-May-2017
14:33:47
676
18.29
XAMS
1118293
09-May-2017
14:32:42
639
18.29
XAMS
1115826
09-May-2017
14:28:08
269
18.29
XAMS
1104713
09-May-2017
14:28:08
400
18.29
XAMS
1104711
09-May-2017
14:28:00
729
18.295
XAMS
1104235
09-May-2017
14:24:44
255
18.27
XAMS
1094522
09-May-2017
14:24:44
350
18.27
XAMS
1094520
09-May-2017
14:24:33
628
18.27
XAMS
1094118
09-May-2017
14:23:34
683
18.255
XAMS
1091158
09-May-2017
14:18:54
713
18.265
XAMS
1080107
09-May-2017
14:16:34
686
18.265
XAMS
1074445
09-May-2017
14:15:43
669
18.275
XAMS
1072266
09-May-2017
14:12:54
702
18.28
XAMS
1064471
09-May-2017
14:12:38
728
18.285
XAMS
1063497
09-May-2017
14:08:26
704
18.28
XAMS
1052510
09-May-2017
14:06:28
369
18.265
XAMS
1047583
09-May-2017
14:06:25
291
18.265
XAMS
1047478
09-May-2017
14:03:51
720
18.26
XAMS
1041295
09-May-2017
14:03:31
641
18.26
XAMS
1040593
09-May-2017
14:00:17
1
18.29
XAMS
1033170
09-May-2017
14:00:17
496
18.29
XAMS
1033168
09-May-2017
14:00:17
247
18.29
XAMS
1033166
09-May-2017
14:00:17
689
18.29
XAMS
1033164
09-May-2017
13:58:17
297
18.27
XAMS
1026492
09-May-2017
13:58:17
12
18.27
XAMS
1026484
09-May-2017
13:58:17
400
18.27
XAMS
1026482
09-May-2017
13:58:17
757
18.27
XAMS
1026480
09-May-2017
13:54:45
148
18.26
XAMS
1018806
09-May-2017
13:53:02
337
18.26
XAMS
1015295
09-May-2017
13:51:51
320
18.26
XAMS
1012828
09-May-2017
13:51:47
166
18.26
XAMS
1012661
09-May-2017
13:51:47
400
18.26
XAMS
1012659
09-May-2017
13:51:47
150
18.26
XAMS
1012657
09-May-2017
13:48:26
638
18.255
XAMS
1004909
09-May-2017
13:47:23
66
18.26
XAMS
1002666
09-May-2017
13:47:23
580
18.26
XAMS
1002664
09-May-2017
13:46:01
724
18.255
XAMS
1000105
09-May-2017
13:42:20
516
18.245
XAMS
991698
09-May-2017
13:42:20
220
18.245
XAMS
991696
09-May-2017
13:41:19
654
18.25
XAMS
989247
09-May-2017
13:41:19
607
18.25
XAMS
989239
09-May-2017
13:38:31
100
18.25
XAMS
983061
09-May-2017
13:35:46
506
18.255
XAMS
976486
09-May-2017
13:35:46
130
18.255
XAMS
976484
09-May-2017
13:35:46
100
18.255
XAMS
976482
09-May-2017
13:34:59
237
18.26
XAMS
974669
09-May-2017
13:34:59
400
18.26
XAMS
974667
09-May-2017
13:34:59
632
18.26
XAMS
974665
09-May-2017
13:34:59
926
18.26
XAMS
974663
09-May-2017
13:34:53
24
18.26
XAMS
974388
09-May-2017
13:31:11
823
18.25
XAMS
965621
09-May-2017
13:30:05
891
18.235
XAMS
962237
09-May-2017
13:25:33
620
18.22
XAMS
951897
09-May-2017
13:19:04
738
18.22
XAMS
941840
09-May-2017
13:16:12
616
18.225
XAMS
937867
09-May-2017
13:13:17
676
18.24
XAMS
932975
09-May-2017
13:11:23
620
18.245
XAMS
930327
09-May-2017
13:09:10
350
18.245
XAMS
927060
09-May-2017
13:09:04
10
18.245
XAMS
926894
09-May-2017
13:08:48
347
18.245
XAMS
926543
09-May-2017
13:07:24
271
18.25
XAMS
924675
09-May-2017
13:07:24
400
18.25
XAMS
924673
09-May-2017
13:07:24
69
18.25
XAMS
924671
09-May-2017
13:02:04
645
18.25
XAMS
917124
09-May-2017
13:02:04
96
18.25
XAMS
917122
09-May-2017
12:59:52
712
18.245
XAMS
913941
09-May-2017
12:56:46
685
18.25
XAMS
909222
09-May-2017
12:53:19
661
18.245
XAMS
904085
09-May-2017
12:50:55
600
18.24
XAMS
900570
09-May-2017
12:48:00
670
18.24
XAMS
896614
09-May-2017
12:45:10
630
18.245
XAMS
892490
09-May-2017
12:41:49
615
18.24
XAMS
887511
09-May-2017
12:36:21
624
18.24
XAMS
880743
09-May-2017
12:34:19
632
18.23
XAMS
878318
09-May-2017
12:32:20
96
18.235
XAMS
876200
09-May-2017
12:32:20
562
18.235
XAMS
876197
09-May-2017
12:27:21
3
18.235
XAMS
869921
09-May-2017
12:27:21
532
18.235
XAMS
869919
09-May-2017
12:27:20
92
18.235
XAMS
869796
09-May-2017
12:25:17
215
18.235
XAMS
867461
09-May-2017
12:25:17
385
18.235
XAMS
867459
09-May-2017
12:25:09
648
18.235
XAMS
867328
09-May-2017
12:22:41
750
18.23
XAMS
864579
09-May-2017
12:15:20
603
18.21
XAMS
856445
09-May-2017
12:11:25
44
18.205
XAMS
852455
09-May-2017
12:11:21
564
18.205
XAMS
852380
09-May-2017
12:08:13
685
18.205
XAMS
849119
09-May-2017
12:03:33
638
18.205
XAMS
844681
09-May-2017
12:02:42
727
18.205
XAMS
843716
09-May-2017
11:59:59
690
18.21
XAMS
840713
09-May-2017
11:56:21
620
18.205
XAMS
836393
09-May-2017
11:52:42
235
18.205
XAMS
832310
09-May-2017
11:52:42
400
18.205
XAMS
832308
09-May-2017
11:52:42
361
18.205
XAMS
832304
09-May-2017
11:51:28
106
18.205
XAMS
831073
09-May-2017
11:50:05
215
18.205
XAMS
829617
09-May-2017
11:44:32
676
18.205
XAMS
824043
09-May-2017
11:38:40
333
18.21
XAMS
818554
09-May-2017
11:38:40
302
18.21
XAMS
818556
09-May-2017
11:33:31
687
18.205
XAMS
813894
09-May-2017
11:29:07
745
18.21
XAMS
809859
09-May-2017
11:23:56
659
18.205
XAMS
805125
09-May-2017
11:21:08
611
18.205
XAMS
802560
09-May-2017
11:21:08
35
18.205
XAMS
802558
09-May-2017
11:16:13
426
18.22
XAMS
797925
09-May-2017
11:16:13
280
18.22
XAMS
797923
09-May-2017
11:16:13
402
18.22
XAMS
797919
09-May-2017
11:16:13
38
18.22
XAMS
797921
09-May-2017
11:16:13
269
18.22
XAMS
797917
09-May-2017
11:15:16
2
18.22
XAMS
797218
09-May-2017
11:11:02
665
18.215
XAMS
793501
09-May-2017
11:11:02
208
18.215
XAMS
793499
09-May-2017
11:11:02
62
18.215
XAMS
793497
09-May-2017
11:11:01
399
18.215
XAMS
793488
09-May-2017
11:06:33
626
18.21
XAMS
789700
09-May-2017
11:02:18
681
18.21
XAMS
785379
09-May-2017
11:01:06
718
18.215
XAMS
784117
09-May-2017
10:55:44
22
18.21
XAMS
779226
09-May-2017
10:55:44
395
18.21
XAMS
779224
09-May-2017
10:54:57
314
18.21
XAMS
778379
09-May-2017
10:49:25
717
18.21
XAMS
772855
09-May-2017
10:44:00
80
18.21
XAMS
767714
09-May-2017
10:44:00
400
18.21
XAMS
767712
09-May-2017
10:44:00
258
18.21
XAMS
767710
09-May-2017
10:39:31
628
18.215
XAMS
763830
09-May-2017
10:39:04
7
18.22
XAMS
763263
09-May-2017
10:39:04
596
18.22
XAMS
763261
09-May-2017
10:35:16
601
18.21
XAMS
759064
09-May-2017
10:28:48
673
18.21
XAMS
752702
09-May-2017
10:26:25
645
18.205
XAMS
750392
09-May-2017
10:21:41
634
18.2
XAMS
745479
09-May-2017
10:19:51
616
18.205
XAMS
743422
09-May-2017
10:17:20
338
18.195
XAMS
740717
09-May-2017
10:17:20
351
18.195
XAMS
740715
09-May-2017
10:10:51
674
18.19
XAMS
734509
09-May-2017
10:10:51
12
18.19
XAMS
734507
09-May-2017
10:08:22
625
18.195
XAMS
732247
09-May-2017
10:04:54
15
18.175
XAMS
728130
09-May-2017
10:03:42
713
18.175
XAMS
726786
09-May-2017
09:58:17
581
18.18
XAMS
719201
09-May-2017
09:58:17
41
18.18
XAMS
719199
09-May-2017
09:56:18
323
18.175
XAMS
716061
09-May-2017
09:52:25
608
18.18
XAMS
710716
09-May-2017
09:52:21
12
18.18
XAMS
710678
09-May-2017
09:48:07
710
18.185
XAMS
704448
09-May-2017
09:48:07
709
18.185
XAMS
704441
09-May-2017
09:41:37
603
18.175
XAMS
695109
09-May-2017
09:41:04
680
18.18
XAMS
694288
09-May-2017
09:38:34
638
18.17
XAMS
690110
09-May-2017
09:31:08
702
18.14
XAMS
678939
09-May-2017
09:25:26
139
18.13
XAMS
670452
09-May-2017
09:25:26
119
18.13
XAMS
670448
09-May-2017
09:25:26
400
18.13
XAMS
670450
09-May-2017
09:22:36
262
18.13
XAMS
666498
09-May-2017
09:21:21
485
18.13
XAMS
664540
09-May-2017
09:19:01
738
18.14
XAMS
660511
09-May-2017
09:15:16
331
18.13
XAMS
655205
09-May-2017
09:09:49
657
18.135
XAMS
647749
09-May-2017
09:05:26
84
18.13
XAMS
640563
09-May-2017
09:05:26
585
18.13
XAMS
640561
09-May-2017
09:04:14
687
18.135
XAMS
638221
09-May-2017
09:03:08
737
18.135
XAMS
636741
09-May-2017
09:03:00
604
18.14
XAMS
636586
09-May-2017
09:00:28
746
18.14
XAMS
632869
09-May-2017
08:54:10
299
18.11
XAMS
622227
09-May-2017
08:53:24
709
18.115
XAMS
621127
09-May-2017
08:51:58
685
18.115
XAMS
619068
09-May-2017
08:49:06
420
18.105
XAMS
613781
09-May-2017
08:49:06
302
18.105
XAMS
613779
09-May-2017
08:47:32
658
18.115
XAMS
611624
09-May-2017
08:47:00
628
18.115
XAMS
610806
09-May-2017
08:41:19
294
18.12
XAMS
602321
09-May-2017
08:41:19
400
18.12
XAMS
602319
09-May-2017
08:39:01
643
18.12
XAMS
598519
09-May-2017
08:37:05
658
18.115
XAMS
595178
09-May-2017
08:35:34
605
18.115
XAMS
592422
09-May-2017
08:30:18
700
18.115
XAMS
584227
09-May-2017
08:28:16
469
18.12
XAMS
580607
09-May-2017
08:28:16
241
18.12
XAMS
580609
09-May-2017
08:25:34
729
18.12
XAMS
576409
09-May-2017
08:23:58
661
18.12
XAMS
573795
09-May-2017
08:22:50
646
18.12
XAMS
571492
09-May-2017
08:22:50
7
18.12
XAMS
571490
09-May-2017
08:22:49
694
18.125
XAMS
571474
09-May-2017
08:22:49
19
18.125
XAMS
571472
09-May-2017
08:20:34
696
18.125
XAMS
567716
09-May-2017
08:19:21
601
18.13
XAMS
564853
09-May-2017
08:18:38
749
18.13
XAMS
563553
09-May-2017
08:16:36
743
18.12
XAMS
560372
09-May-2017
08:09:42
373
18.12
XAMS
549148
09-May-2017
08:09:42
350
18.12
XAMS
549146
09-May-2017
08:05:34
747
18.135
XAMS
540946
09-May-2017
08:03:11
721
18.13
XAMS
537424
09-May-2017
08:00:02
658
18.13
XAMS
532478
09-May-2017
07:57:49
740
18.14
XAMS
527739
09-May-2017
07:56:43
647
18.15
XAMS
525335
09-May-2017
07:56:43
733
18.15
XAMS
525332
09-May-2017
07:54:11
507
18.145
XAMS
520898
09-May-2017
07:54:11
171
18.145
XAMS
520896
09-May-2017
07:53:04
701
18.135
XAMS
518913
09-May-2017
07:50:32
617
18.13
XAMS
514233
09-May-2017
07:49:44
625
18.135
XAMS
512855
09-May-2017
07:47:58
146
18.14
XAMS
509847
09-May-2017
07:47:58
594
18.14
XAMS
509845
09-May-2017
07:44:57
656
18.13
XAMS
503228
09-May-2017
07:43:31
715
18.125
XAMS
500453
09-May-2017
07:42:26
615
18.13
XAMS
498658
09-May-2017
07:38:52
618
18.11
XAMS
492042
09-May-2017
07:36:23
676
18.1
XAMS
487212
09-May-2017
07:36:03
685
18.105
XAMS
486703
09-May-2017
07:29:47
224
18.09
XAMS
476170
09-May-2017
07:29:47
389
18.09
XAMS
476167
09-May-2017
07:27:19
489
18.095
XAMS
471978
09-May-2017
07:27:19
174
18.095
XAMS
471976
09-May-2017
07:27:15
636
18.095
XAMS
471704
09-May-2017
07:27:04
696
18.1
XAMS
471389
09-May-2017
07:23:42
686
18.07
XAMS
463730
09-May-2017
07:23:23
638
18.075
XAMS
463258
09-May-2017
07:22:15
452
18.065
XAMS
461410
09-May-2017
07:22:15
174
18.065
XAMS
461408
09-May-2017
07:20:42
400
18.07
XAMS
458766
09-May-2017
07:20:42
119
18.075
XAMS
458761
09-May-2017
07:20:42
563
18.075
XAMS
458759
09-May-2017
07:19:31
614
18.07
XAMS
456600
09-May-2017
07:18:44
315
18.08
XAMS
455235
09-May-2017
07:18:44
400
18.08
XAMS
455233
09-May-2017
07:18:44
510
18.08
XAMS
455228
09-May-2017
07:18:39
177
18.08
XAMS
455083
09-May-2017
07:17:48
171
18.075
XAMS
453677
09-May-2017
07:17:32
328
18.09
XAMS
453314
09-May-2017
07:17:32
400
18.09
XAMS
453312
09-May-2017
07:17:32
686
18.09
XAMS
453308

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