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

RelxAnnouncement

11/05/2017 17:25

RNS Number : 9322E
RELX PLC
11 May 2017
11 May 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 151,502 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1603.0558 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 71,589,087ordinary shares in treasury, and has 1,073,387,201 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 12,173,800 shares.
RELX NV announces that today it purchased through UBS Limited 134,891 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 18.2166per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 64,812,047ordinary shares in treasury, and has 956,350,377 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 11,607,669 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:  
11 May 2017 
Number of ordinary shares purchased:
151,502
Volume weighted average price paid per share (p):
1603.0558
Disaggregated information
Transaction Date 
Transaction Time
Volume
Price (p)
Platform Code
MatchId
11-May-2017
15:28:08
44
1602.00
XLON
1396867
11-May-2017
15:28:08
912
1602.00
XLON
1396863
11-May-2017
15:28:08
950
1602.00
XLON
1396865
11-May-2017
15:27:19
408
1602.00
XLON
1393999
11-May-2017
15:27:19
500
1602.00
XLON
1393995
11-May-2017
15:27:19
500
1602.00
XLON
1393993
11-May-2017
15:27:19
493
1602.00
XLON
1393991
11-May-2017
15:27:19
900
1602.00
XLON
1393997
11-May-2017
15:24:51
711
1601.00
XLON
1385106
11-May-2017
15:24:51
880
1601.00
XLON
1385104
11-May-2017
15:24:51
84
1601.00
XLON
1385102
11-May-2017
15:21:43
1,276
1600.00
XLON
1372330
11-May-2017
15:20:42
139
1601.00
XLON
1368344
11-May-2017
15:20:42
355
1601.00
XLON
1368340
11-May-2017
15:20:42
43
1601.00
XLON
1368342
11-May-2017
15:20:42
700
1601.00
XLON
1368350
11-May-2017
15:20:42
68
1601.00
XLON
1368346
11-May-2017
15:20:42
1,116
1601.00
XLON
1368348
11-May-2017
15:20:42
249
1601.00
XLON
1368352
11-May-2017
15:10:50
391
1601.00
XLON
1330108
11-May-2017
15:10:50
957
1601.00
XLON
1330106
11-May-2017
15:08:56
505
1602.00
XLON
1323058
11-May-2017
15:08:56
900
1602.00
XLON
1323056
11-May-2017
15:06:30
1,305
1603.00
XLON
1313974
11-May-2017
15:05:04
1,432
1603.00
XLON
1309607
11-May-2017
15:05:04
1,254
1603.00
XLON
1309609
11-May-2017
14:56:54
475
1602.00
XLON
1282397
11-May-2017
14:56:54
159
1602.00
XLON
1282395
11-May-2017
14:56:54
714
1602.00
XLON
1282393
11-May-2017
14:53:16
82
1603.00
XLON
1273669
11-May-2017
14:53:16
382
1603.00
XLON
1273667
11-May-2017
14:53:16
463
1603.00
XLON
1273665
11-May-2017
14:53:16
291
1603.00
XLON
1273663
11-May-2017
14:53:16
117
1603.00
XLON
1273661
11-May-2017
14:53:16
92
1603.00
XLON
1273659
11-May-2017
14:53:16
1,443
1603.00
XLON
1273657
11-May-2017
14:44:43
1,255
1603.00
XLON
1247676
11-May-2017
14:41:45
116
1603.00
XLON
1236202
11-May-2017
14:40:38
1,285
1603.00
XLON
1233356
11-May-2017
14:37:52
1,304
1604.00
XLON
1226139
11-May-2017
14:31:28
1,430
1603.00
XLON
1208215
11-May-2017
14:29:10
1,283
1604.00
XLON
1201224
11-May-2017
14:23:50
100
1604.00
XLON
1184965
11-May-2017
14:23:50
17
1604.00
XLON
1184963
11-May-2017
14:23:50
800
1604.00
XLON
1184960
11-May-2017
14:23:50
500
1604.00
XLON
1184958
11-May-2017
14:23:50
1,379
1604.00
XLON
1184945
11-May-2017
14:19:11
1,341
1605.00
XLON
1169786
11-May-2017
14:16:15
1,046
1605.00
XLON
1160840
11-May-2017
14:16:15
252
1605.00
XLON
1160842
11-May-2017
14:16:15
100
1605.00
XLON
1160847
11-May-2017
14:16:15
710
1605.00
XLON
1160845
11-May-2017
14:16:15
501
1605.00
XLON
1160849
11-May-2017
14:16:15
1,529
1605.00
XLON
1160838
11-May-2017
13:55:59
1,335
1602.00
XLON
1100761
11-May-2017
13:55:00
1,378
1603.00
XLON
1097140
11-May-2017
13:50:41
1,208
1604.00
XLON
1085752
11-May-2017
13:46:34
561
1605.00
XLON
1074159
11-May-2017
13:46:34
736
1605.00
XLON
1074157
11-May-2017
13:45:59
1,415
1605.00
XLON
1072959
11-May-2017
13:39:06
1,289
1606.00
XLON
1054380
11-May-2017
13:31:20
1,314
1604.00
XLON
1033738
11-May-2017
13:30:36
325
1604.00
XLON
1031186
11-May-2017
13:30:36
732
1604.00
XLON
1031184
11-May-2017
13:30:36
44
1604.00
XLON
1031182
11-May-2017
13:30:36
147
1604.00
XLON
1031180
11-May-2017
13:21:22
189
1604.00
XLON
1010684
11-May-2017
13:21:22
1,075
1604.00
XLON
1010682
11-May-2017
13:17:20
1,462
1604.00
XLON
1004277
11-May-2017
13:16:01
1,269
1604.00
XLON
1002617
11-May-2017
13:09:57
72
1605.00
XLON
994279
11-May-2017
13:09:57
1,238
1605.00
XLON
994277
11-May-2017
13:01:41
206
1604.00
XLON
980891
11-May-2017
13:01:41
670
1604.00
XLON
980889
11-May-2017
12:59:22
549
1604.00
XLON
976528
11-May-2017
12:55:49
1,389
1605.00
XLON
971474
11-May-2017
12:55:49
41
1605.00
XLON
971472
11-May-2017
12:49:14
435
1605.00
XLON
961335
11-May-2017
12:48:38
755
1605.00
XLON
960375
11-May-2017
12:48:38
44
1605.00
XLON
960373
11-May-2017
12:46:09
1,311
1605.00
XLON
956105
11-May-2017
12:38:01
1,454
1605.00
XLON
944158
11-May-2017
12:30:25
874
1605.00
XLON
932758
11-May-2017
12:30:25
413
1605.00
XLON
932756
11-May-2017
12:23:14
1,304
1606.00
XLON
921415
11-May-2017
12:18:29
1,374
1607.00
XLON
915120
11-May-2017
12:11:46
1,418
1607.00
XLON
907809
11-May-2017
12:10:59
348
1607.00
XLON
906793
11-May-2017
12:05:21
125
1607.00
XLON
899900
11-May-2017
12:05:21
917
1607.00
XLON
899898
11-May-2017
12:00:56
799
1606.00
XLON
895100
11-May-2017
12:00:56
450
1606.00
XLON
895098
11-May-2017
11:54:25
1,293
1605.00
XLON
887662
11-May-2017
11:49:03
632
1607.00
XLON
879935
11-May-2017
11:49:03
180
1607.00
XLON
879933
11-May-2017
11:49:03
400
1607.00
XLON
879931
11-May-2017
11:46:33
1,348
1608.00
XLON
875728
11-May-2017
11:40:20
750
1608.00
XLON
867319
11-May-2017
11:40:20
300
1608.00
XLON
867322
11-May-2017
11:40:20
400
1608.00
XLON
867324
11-May-2017
11:40:20
17
1608.00
XLON
867326
11-May-2017
11:40:20
138
1608.00
XLON
867261
11-May-2017
11:40:20
1,110
1608.00
XLON
867259
11-May-2017
11:40:20
145
1608.00
XLON
867257
11-May-2017
11:38:01
1,231
1608.00
XLON
864535
11-May-2017
11:25:37
1,250
1608.00
XLON
852234
11-May-2017
11:19:43
1,296
1607.00
XLON
846363
11-May-2017
11:14:17
237
1607.00
XLON
841448
11-May-2017
11:14:17
1,044
1607.00
XLON
841446
11-May-2017
10:58:23
1,192
1605.00
XLON
823239
11-May-2017
10:54:06
970
1603.00
XLON
818161
11-May-2017
10:54:06
394
1603.00
XLON
818159
11-May-2017
10:54:06
442
1603.00
XLON
818137
11-May-2017
10:54:06
500
1603.00
XLON
818135
11-May-2017
10:54:06
753
1603.00
XLON
818133
11-May-2017
10:54:06
261
1603.00
XLON
818116
11-May-2017
10:54:06
1,867
1603.00
XLON
818114
11-May-2017
10:35:30
135
1601.00
XLON
798457
11-May-2017
10:35:30
1,166
1601.00
XLON
798455
11-May-2017
10:32:45
1,379
1602.00
XLON
795516
11-May-2017
10:21:09
1,290
1601.00
XLON
784195
11-May-2017
10:14:19
250
1601.00
XLON
777191
11-May-2017
10:14:19
300
1601.00
XLON
777189
11-May-2017
10:14:19
800
1601.00
XLON
777193
11-May-2017
10:14:19
98
1601.00
XLON
777195
11-May-2017
10:14:19
700
1601.00
XLON
777179
11-May-2017
10:14:19
543
1601.00
XLON
777177
11-May-2017
10:14:19
1,861
1601.00
XLON
777175
11-May-2017
09:51:59
1,331
1600.00
XLON
748413
11-May-2017
09:45:21
1,298
1600.00
XLON
738719
11-May-2017
09:38:31
1,303
1600.00
XLON
728112
11-May-2017
09:33:04
31
1601.00
XLON
719275
11-May-2017
09:33:04
270
1601.00
XLON
719273
11-May-2017
09:33:04
1,071
1601.00
XLON
719271
11-May-2017
09:30:42
1,199
1602.00
XLON
715183
11-May-2017
09:20:37
41
1600.00
XLON
700694
11-May-2017
09:20:37
577
1600.00
XLON
700692
11-May-2017
09:20:37
77
1600.00
XLON
700686
11-May-2017
09:19:59
100
1600.00
XLON
699827
11-May-2017
09:19:30
607
1600.00
XLON
699329
11-May-2017
09:19:30
1,291
1600.00
XLON
699326
11-May-2017
09:19:30
67
1600.00
XLON
699324
11-May-2017
09:16:25
1,398
1600.00
XLON
694637
11-May-2017
09:04:25
560
1598.00
XLON
676671
11-May-2017
09:04:25
473
1598.00
XLON
676645
11-May-2017
09:04:25
156
1598.00
XLON
676643
11-May-2017
08:56:15
1,180
1600.00
XLON
662143
11-May-2017
08:54:34
1,334
1600.00
XLON
659444
11-May-2017
08:47:01
628
1598.00
XLON
648870
11-May-2017
08:47:01
731
1598.00
XLON
648872
11-May-2017
08:47:01
3
1598.00
XLON
648874
11-May-2017
08:37:53
1,273
1598.00
XLON
633881
11-May-2017
08:35:28
45
1598.00
XLON
629915
11-May-2017
08:35:28
1,327
1598.00
XLON
629913
11-May-2017
08:35:28
24
1598.00
XLON
629911
11-May-2017
08:34:35
1,211
1598.00
XLON
628154
11-May-2017
08:34:26
50
1598.00
XLON
627915
11-May-2017
08:26:25
1,461
1597.00
XLON
614033
11-May-2017
08:21:42
1,306
1597.00
XLON
606581
11-May-2017
08:16:21
456
1598.00
XLON
598570
11-May-2017
08:16:21
573
1598.00
XLON
598568
11-May-2017
08:16:21
176
1598.00
XLON
598566
11-May-2017
08:16:12
136
1598.00
XLON
598385
11-May-2017
08:16:12
1,261
1598.00
XLON
598383
11-May-2017
08:16:12
2
1598.00
XLON
598381
11-May-2017
08:13:35
1,281
1599.00
XLON
594510
11-May-2017
08:07:27
1,298
1599.00
XLON
585448
11-May-2017
08:01:20
354
1600.00
XLON
575906
11-May-2017
08:01:20
430
1600.00
XLON
575904
11-May-2017
08:01:15
278
1600.00
XLON
575719
11-May-2017
08:01:15
339
1600.00
XLON
575703
11-May-2017
07:58:35
1,083
1602.00
XLON
569529
11-May-2017
07:58:35
126
1602.00
XLON
569527
11-May-2017
07:55:56
500
1602.00
XLON
563338
11-May-2017
07:55:56
500
1602.00
XLON
563342
11-May-2017
07:55:56
430
1602.00
XLON
563344
11-May-2017
07:55:56
1,463
1602.00
XLON
563308
11-May-2017
07:53:12
1,378
1601.00
XLON
557206
11-May-2017
07:49:30
542
1601.00
XLON
548572
11-May-2017
07:49:30
763
1601.00
XLON
548570
11-May-2017
07:47:10
1,222
1602.00
XLON
543930
11-May-2017
07:44:56
1,418
1602.00
XLON
538974
11-May-2017
07:40:24
1,272
1601.00
XLON
529728
11-May-2017
07:40:24
118
1601.00
XLON
529726
11-May-2017
07:40:18
1,533
1601.00
XLON
529475
11-May-2017
07:40:18
10
1601.00
XLON
529473
11-May-2017
07:38:40
1,434
1602.00
XLON
525942
11-May-2017
07:35:51
1,429
1602.00
XLON
520343
11-May-2017
07:32:26
1,427
1604.00
XLON
513623
11-May-2017
07:30:12
1,351
1606.00
XLON
508680
11-May-2017
07:26:43
1,319
1607.00
XLON
502045
11-May-2017
07:24:52
1,310
1607.00
XLON
499070
11-May-2017
07:23:26
315
1606.00
XLON
496760
11-May-2017
07:23:26
1,121
1606.00
XLON
496758
11-May-2017
07:22:59
1,762
1607.00
XLON
496100
11-May-2017
07:22:59
391
1607.00
XLON
496098
11-May-2017
07:22:05
1,821
1608.00
XLON
494531
11-May-2017
07:22:05
2,116
1608.00
XLON
494529
11-May-2017
07:22:05
766
1608.00
XLON
494527
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: 
11 May 2017 
Number of ordinary shares purchased:
134,891
Volume weighted average price paid per share ():
18.2166
Disaggregated Information 
Transaction Date 
Transaction Time
Volume
Price ()
Platform Code
MatchId
11-May-2017
15:27:43
420
18.195
XAMS
1395447
11-May-2017
15:27:43
586
18.195
XAMS
1395445
11-May-2017
15:27:43
420
18.195
XAMS
1395443
11-May-2017
15:27:43
147
18.195
XAMS
1395441
11-May-2017
15:27:43
450
18.195
XAMS
1395439
11-May-2017
15:27:43
234
18.195
XAMS
1395437
11-May-2017
15:26:42
160
18.19
XAMS
1391882
11-May-2017
15:26:42
490
18.19
XAMS
1391880
11-May-2017
15:26:42
381
18.19
XAMS
1391878
11-May-2017
15:25:30
1056
18.185
XAMS
1387591
11-May-2017
15:24:06
59
18.175
XAMS
1381754
11-May-2017
15:24:06
365
18.175
XAMS
1381752
11-May-2017
15:23:36
298
18.175
XAMS
1380076
11-May-2017
15:21:16
640
18.18
XAMS
1370752
11-May-2017
15:20:13
437
18.18
XAMS
1365613
11-May-2017
15:20:13
200
18.18
XAMS
1365611
11-May-2017
15:19:34
876
18.185
XAMS
1362366
11-May-2017
15:19:02
739
18.19
XAMS
1359886
11-May-2017
15:19:02
947
18.19
XAMS
1359884
11-May-2017
15:15:12
485
18.18
XAMS
1345024
11-May-2017
15:15:12
117
18.18
XAMS
1345022
11-May-2017
15:15:01
349
18.18
XAMS
1344302
11-May-2017
15:14:37
300
18.18
XAMS
1342802
11-May-2017
15:12:07
58
18.19
XAMS
1334178
11-May-2017
15:12:07
400
18.19
XAMS
1334176
11-May-2017
15:12:07
182
18.19
XAMS
1334174
11-May-2017
15:11:23
429
18.19
XAMS
1331618
11-May-2017
15:11:23
463
18.19
XAMS
1331616
11-May-2017
15:08:28
91
18.2
XAMS
1321747
11-May-2017
15:08:28
537
18.2
XAMS
1321745
11-May-2017
15:06:30
618
18.205
XAMS
1313976
11-May-2017
15:05:04
729
18.215
XAMS
1309611
11-May-2017
15:03:51
48
18.215
XAMS
1306423
11-May-2017
15:03:51
578
18.215
XAMS
1306421
11-May-2017
15:02:34
256
18.21
XAMS
1302934
11-May-2017
15:02:09
717
18.215
XAMS
1301697
11-May-2017
14:59:41
609
18.21
XAMS
1291410
11-May-2017
14:59:35
396
18.21
XAMS
1290915
11-May-2017
14:59:31
932
18.21
XAMS
1290714
11-May-2017
14:57:59
200
18.2
XAMS
1286304
11-May-2017
14:56:54
623
18.2
XAMS
1282399
11-May-2017
14:52:22
269
18.215
XAMS
1271439
11-May-2017
14:52:22
400
18.215
XAMS
1271437
11-May-2017
14:52:22
340
18.215
XAMS
1271435
11-May-2017
14:51:43
102
18.215
XAMS
1269741
11-May-2017
14:51:43
242
18.215
XAMS
1269739
11-May-2017
14:50:24
624
18.215
XAMS
1265945
11-May-2017
14:50:24
11
18.215
XAMS
1265947
11-May-2017
14:49:41
741
18.215
XAMS
1263623
11-May-2017
14:44:49
92
18.215
XAMS
1248117
11-May-2017
14:44:49
400
18.215
XAMS
1248115
11-May-2017
14:44:49
136
18.215
XAMS
1248113
11-May-2017
14:44:49
96
18.215
XAMS
1248111
11-May-2017
14:44:49
759
18.215
XAMS
1248109
11-May-2017
14:42:19
503
18.21
XAMS
1237626
11-May-2017
14:42:19
196
18.21
XAMS
1237624
11-May-2017
14:38:10
150
18.205
XAMS
1226783
11-May-2017
14:38:10
511
18.205
XAMS
1226785
11-May-2017
14:37:53
350
18.21
XAMS
1226193
11-May-2017
14:37:53
56
18.21
XAMS
1226191
11-May-2017
14:37:53
506
18.21
XAMS
1226189
11-May-2017
14:34:02
540
18.195
XAMS
1215950
11-May-2017
14:34:00
115
18.195
XAMS
1215857
11-May-2017
14:30:56
320
18.205
XAMS
1206600
11-May-2017
14:30:56
400
18.205
XAMS
1206598
11-May-2017
14:30:56
605
18.205
XAMS
1206596
11-May-2017
14:30:50
88
18.205
XAMS
1206246
11-May-2017
14:30:50
200
18.205
XAMS
1206244
11-May-2017
14:29:11
151
18.205
XAMS
1201255
11-May-2017
14:29:11
640
18.205
XAMS
1201253
11-May-2017
14:26:11
719
18.195
XAMS
1193441
11-May-2017
14:22:34
642
18.205
XAMS
1180950
11-May-2017
14:22:34
100
18.205
XAMS
1180948
11-May-2017
14:19:21
629
18.215
XAMS
1170335
11-May-2017
14:18:52
621
18.22
XAMS
1168667
11-May-2017
14:16:15
245
18.22
XAMS
1160895
11-May-2017
14:16:15
400
18.22
XAMS
1160867
11-May-2017
14:16:15
706
18.22
XAMS
1160851
11-May-2017
14:15:12
176
18.215
XAMS
1158131
11-May-2017
14:11:35
674
18.215
XAMS
1148718
11-May-2017
14:11:35
110
18.215
XAMS
1148705
11-May-2017
14:11:35
598
18.215
XAMS
1148703
11-May-2017
14:10:41
570
18.21
XAMS
1146068
11-May-2017
14:10:41
400
18.21
XAMS
1146066
11-May-2017
14:08:45
100
18.2
XAMS
1140249
11-May-2017
14:07:45
1117
18.205
XAMS
1137373
11-May-2017
14:02:10
170
18.185
XAMS
1119604
11-May-2017
14:02:10
452
18.185
XAMS
1119602
11-May-2017
13:59:01
100
18.18
XAMS
1110300
11-May-2017
13:59:01
606
18.18
XAMS
1110298
11-May-2017
13:57:04
603
18.175
XAMS
1104587
11-May-2017
13:55:31
208
18.175
XAMS
1098678
11-May-2017
13:55:31
400
18.175
XAMS
1098676
11-May-2017
13:54:10
139
18.19
XAMS
1094756
11-May-2017
13:54:10
500
18.19
XAMS
1094752
11-May-2017
13:50:41
674
18.195
XAMS
1085754
11-May-2017
13:48:55
546
18.205
XAMS
1081052
11-May-2017
13:48:55
100
18.205
XAMS
1081050
11-May-2017
13:47:00
318
18.205
XAMS
1075851
11-May-2017
13:47:00
400
18.205
XAMS
1075849
11-May-2017
13:46:02
608
18.21
XAMS
1073052
11-May-2017
13:46:00
120
18.21
XAMS
1072964
11-May-2017
13:45:43
635
18.215
XAMS
1072055
11-May-2017
13:43:44
691
18.22
XAMS
1066367
11-May-2017
13:41:18
327
18.215
XAMS
1060625
11-May-2017
13:41:18
400
18.215
XAMS
1060623
11-May-2017
13:39:27
622
18.22
XAMS
1055303
11-May-2017
13:36:06
259
18.22
XAMS
1047382
11-May-2017
13:36:06
400
18.22
XAMS
1047380
11-May-2017
13:35:17
741
18.215
XAMS
1044591
11-May-2017
13:30:35
649
18.205
XAMS
1031124
11-May-2017
13:30:25
687
18.21
XAMS
1030488
11-May-2017
13:30:18
822
18.215
XAMS
1030050
11-May-2017
13:28:31
941
18.205
XAMS
1023701
11-May-2017
13:21:16
720
18.2
XAMS
1010544
11-May-2017
13:21:11
712
18.205
XAMS
1010411
11-May-2017
13:17:20
634
18.2
XAMS
1004279
11-May-2017
13:15:01
657
18.205
XAMS
1001183
11-May-2017
13:14:58
333
18.205
XAMS
1001064
11-May-2017
13:14:58
400
18.205
XAMS
1001062
11-May-2017
13:09:59
677
18.21
XAMS
994318
11-May-2017
13:09:57
604
18.215
XAMS
994281
11-May-2017
13:04:22
613
18.205
XAMS
984899
11-May-2017
13:02:12
728
18.21
XAMS
981715
11-May-2017
13:01:40
279
18.215
XAMS
980875
11-May-2017
13:01:40
400
18.215
XAMS
980873
11-May-2017
13:00:40
54
18.215
XAMS
979008
11-May-2017
13:00:40
600
18.215
XAMS
979006
11-May-2017
12:56:07
393
18.21
XAMS
972070
11-May-2017
12:55:06
242
18.21
XAMS
970241
11-May-2017
12:53:44
595
18.22
XAMS
968180
11-May-2017
12:53:44
608
18.22
XAMS
968164
11-May-2017
12:49:14
499
18.225
XAMS
961318
11-May-2017
12:49:00
211
18.225
XAMS
960787
11-May-2017
12:45:51
739
18.23
XAMS
955540
11-May-2017
12:44:26
92
18.235
XAMS
953263
11-May-2017
12:44:26
603
18.235
XAMS
953261
11-May-2017
12:44:01
32
18.235
XAMS
952698
11-May-2017
12:43:36
731
18.235
XAMS
952172
11-May-2017
12:38:06
158
18.22
XAMS
944318
11-May-2017
12:38:06
534
18.22
XAMS
944316
11-May-2017
12:38:01
108
18.225
XAMS
944160
11-May-2017
12:38:01
623
18.225
XAMS
944162
11-May-2017
12:37:56
400
18.225
XAMS
943988
11-May-2017
12:37:56
118
18.225
XAMS
943986
11-May-2017
12:37:56
56
18.225
XAMS
943984
11-May-2017
12:32:10
708
18.22
XAMS
935676
11-May-2017
12:28:19
147
18.215
XAMS
928202
11-May-2017
12:28:19
316
18.215
XAMS
928200
11-May-2017
12:28:15
261
18.215
XAMS
928136
11-May-2017
12:28:15
67
18.215
XAMS
928134
11-May-2017
12:25:52
531
18.215
XAMS
924374
11-May-2017
12:21:01
594
18.22
XAMS
919016
11-May-2017
12:19:09
686
18.225
XAMS
916634
11-May-2017
12:19:09
604
18.225
XAMS
916620
11-May-2017
12:11:27
737
18.23
XAMS
907445
11-May-2017
12:10:59
24
18.235
XAMS
906878
11-May-2017
12:10:38
290
18.235
XAMS
906210
11-May-2017
12:10:38
400
18.235
XAMS
906190
11-May-2017
12:10:38
677
18.235
XAMS
906188
11-May-2017
12:00:29
686
18.215
XAMS
894695
11-May-2017
11:58:27
392
18.21
XAMS
891814
11-May-2017
11:54:25
636
18.215
XAMS
887660
11-May-2017
11:51:46
630
18.205
XAMS
884210
11-May-2017
11:49:02
704
18.225
XAMS
879866
11-May-2017
11:46:48
715
18.24
XAMS
876054
11-May-2017
11:44:55
621
18.245
XAMS
873904
11-May-2017
11:42:13
604
18.245
XAMS
870995
11-May-2017
11:40:20
511
18.25
XAMS
867037
11-May-2017
11:40:20
215
18.25
XAMS
867035
11-May-2017
11:40:20
613
18.25
XAMS
866909
11-May-2017
11:33:18
304
18.255
XAMS
859945
11-May-2017
11:33:18
359
18.255
XAMS
859943
11-May-2017
11:31:22
609
18.25
XAMS
858161
11-May-2017
11:25:37
682
18.255
XAMS
852236
11-May-2017
11:19:43
636
18.245
XAMS
846365
11-May-2017
11:15:50
600
18.245
XAMS
843043
11-May-2017
11:13:14
663
18.25
XAMS
840268
11-May-2017
11:09:15
27
18.245
XAMS
836331
11-May-2017
11:09:15
625
18.245
XAMS
836329
11-May-2017
11:07:27
407
18.235
XAMS
834522
11-May-2017
11:07:27
304
18.235
XAMS
834520
11-May-2017
11:01:08
653
18.24
XAMS
826050
11-May-2017
10:59:56
613
18.245
XAMS
825089
11-May-2017
10:54:06
261
18.235
XAMS
818129
11-May-2017
10:54:06
400
18.235
XAMS
818126
11-May-2017
10:54:06
733
18.235
XAMS
818106
11-May-2017
10:48:38
648
18.23
XAMS
811629
11-May-2017
10:38:36
651
18.21
XAMS
801522
11-May-2017
10:33:26
315
18.22
XAMS
796103
11-May-2017
10:33:26
362
18.22
XAMS
796101
11-May-2017
10:31:41
634
18.23
XAMS
794724
11-May-2017
10:27:08
600
18.215
XAMS
790303
11-May-2017
10:21:05
224
18.215
XAMS
784153
11-May-2017
10:21:05
400
18.215
XAMS
784151
11-May-2017
10:21:05
314
18.215
XAMS
784147
11-May-2017
10:21:05
380
18.215
XAMS
784145
11-May-2017
10:21:05
458
18.215
XAMS
784143
11-May-2017
10:21:05
245
18.215
XAMS
784141
11-May-2017
10:14:19
711
18.205
XAMS
777187
11-May-2017
10:14:19
371
18.205
XAMS
777183
11-May-2017
10:14:19
520
18.205
XAMS
777185
11-May-2017
10:05:54
625
18.19
XAMS
768853
11-May-2017
10:03:31
732
18.19
XAMS
766113
11-May-2017
10:01:35
76
18.185
XAMS
763850
11-May-2017
10:01:35
618
18.185
XAMS
763848
11-May-2017
09:58:29
623
18.185
XAMS
759448
11-May-2017
09:52:13
716
18.2
XAMS
748815
11-May-2017
09:51:59
400
18.205
XAMS
748415
11-May-2017
09:51:59
206
18.205
XAMS
748417
11-May-2017
09:47:05
661
18.2
XAMS
741191
11-May-2017
09:46:14
732
18.205
XAMS
740124
11-May-2017
09:38:52
89
18.19
XAMS
728633
11-May-2017
09:38:52
270
18.19
XAMS
728631
11-May-2017
09:38:52
20
18.19
XAMS
728629
11-May-2017
09:38:52
253
18.19
XAMS
728627
11-May-2017
09:38:30
632
18.195
XAMS
728042
11-May-2017
09:32:35
214
18.215
XAMS
718279
11-May-2017
09:32:01
392
18.215
XAMS
717283
11-May-2017
09:30:33
628
18.22
XAMS
714945
11-May-2017
09:26:37
647
18.21
XAMS
709887
11-May-2017
09:19:13
349
18.205
XAMS
698662
11-May-2017
09:19:13
332
18.205
XAMS
698659
11-May-2017
09:17:19
246
18.205
XAMS
695898
11-May-2017
09:17:19
410
18.205
XAMS
695896
11-May-2017
09:17:19
75
18.205
XAMS
695894
11-May-2017
09:17:18
322
18.21
XAMS
695868
11-May-2017
09:17:18
400
18.21
XAMS
695866
11-May-2017
09:15:26
703
18.21
XAMS
693373
11-May-2017
09:06:34
686
18.18
XAMS
680173
11-May-2017
09:04:53
603
18.195
XAMS
677786
11-May-2017
09:01:01
50
18.21
XAMS
671142
11-May-2017
09:01:01
249
18.21
XAMS
671140
11-May-2017
09:01:01
400
18.21
XAMS
671138
11-May-2017
08:56:04
718
18.22
XAMS
661852
11-May-2017
08:54:34
665
18.22
XAMS
659442
11-May-2017
08:48:36
302
18.19
XAMS
650986
11-May-2017
08:48:36
64
18.19
XAMS
650988
11-May-2017
08:48:36
266
18.19
XAMS
650984
11-May-2017
08:45:57
596
18.185
XAMS
647597
11-May-2017
08:42:20
704
18.185
XAMS
641374
11-May-2017
08:39:40
228
18.185
XAMS
636857
11-May-2017
08:39:40
405
18.185
XAMS
636855
11-May-2017
08:37:53
697
18.19
XAMS
633883
11-May-2017
08:34:35
646
18.19
XAMS
628157
11-May-2017
08:33:52
604
18.195
XAMS
626838
11-May-2017
08:32:27
114
18.2
XAMS
624366
11-May-2017
08:32:27
496
18.2
XAMS
624368
11-May-2017
08:28:37
77
18.2
XAMS
617519
11-May-2017
08:28:37
232
18.2
XAMS
617517
11-May-2017
08:28:37
400
18.2
XAMS
617515
11-May-2017
08:26:25
613
18.2
XAMS
614035
11-May-2017
08:22:05
693
18.19
XAMS
607097
11-May-2017
08:19:37
648
18.19
XAMS
603580
11-May-2017
08:17:07
314
18.19
XAMS
599746
11-May-2017
08:17:07
423
18.19
XAMS
599744
11-May-2017
08:15:33
710
18.21
XAMS
597411
11-May-2017
08:14:02
347
18.215
XAMS
595129
11-May-2017
08:13:35
260
18.215
XAMS
594554
11-May-2017
08:11:55
734
18.21
XAMS
592335
11-May-2017
08:09:27
652
18.21
XAMS
587874
11-May-2017
08:07:27
690
18.215
XAMS
585450
11-May-2017
08:05:00
640
18.22
XAMS
581555
11-May-2017
08:02:49
607
18.22
XAMS
578225
11-May-2017
08:00:33
711
18.225
XAMS
574519
11-May-2017
07:59:07
102
18.235
XAMS
571031
11-May-2017
07:59:07
496
18.235
XAMS
571029
11-May-2017
07:59:01
602
18.245
XAMS
570625
11-May-2017
07:57:40
622
18.25
XAMS
567245
11-May-2017
07:55:56
601
18.245
XAMS
563306
11-May-2017
07:55:51
718
18.25
XAMS
563128
11-May-2017
07:52:07
125
18.235
XAMS
554440
11-May-2017
07:52:07
614
18.235
XAMS
554438
11-May-2017
07:50:14
615
18.22
XAMS
550070
11-May-2017
07:49:29
702
18.235
XAMS
548505
11-May-2017
07:48:40
532
18.235
XAMS
546543
11-May-2017
07:48:40
83
18.235
XAMS
546541
11-May-2017
07:48:40
599
18.24
XAMS
546539
11-May-2017
07:47:10
303
18.245
XAMS
543936
11-May-2017
07:47:10
300
18.245
XAMS
543934
11-May-2017
07:47:10
47
18.245
XAMS
543932
11-May-2017
07:44:55
506
18.25
XAMS
538964
11-May-2017
07:44:55
125
18.25
XAMS
538962
11-May-2017
07:40:15
176
18.24
XAMS
529346
11-May-2017
07:40:15
423
18.24
XAMS
529348
11-May-2017
07:38:40
517
18.24
XAMS
525944
11-May-2017
07:37:22
210
18.24
XAMS
523304
11-May-2017
07:33:51
600
18.265
XAMS
516234
11-May-2017
07:33:51
82
18.265
XAMS
516220
11-May-2017
07:32:11
705
18.275
XAMS
512951
11-May-2017
07:30:11
635
18.295
XAMS
508643
11-May-2017
07:30:11
100
18.295
XAMS
508641
11-May-2017
07:28:51
626
18.3
XAMS
506213
11-May-2017
07:26:42
637
18.29
XAMS
502041
11-May-2017
07:26:39
674
18.295
XAMS
501973
11-May-2017
07:22:05
247
18.3
XAMS
494535
11-May-2017
07:22:05
400
18.3
XAMS
494533
11-May-2017
07:22:05
527
18.305
XAMS
494525
11-May-2017
07:22:05
210
18.305
XAMS
494523
11-May-2017
07:19:18
633
18.285
XAMS
489698
11-May-2017
07:19:10
508
18.285
XAMS
489509
11-May-2017
07:19:10
214
18.285
XAMS
489507
11-May-2017
07:18:14
739
18.285
XAMS
488100

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