Transaction in Own Shares
14 June 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 142,008 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1693.2351 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 74,914,795 ordinary shares in treasury, and has 1,070,222,360 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 15,499,508 shares.
RELX NV announces that today it purchased through UBS Limited 126,438 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.4948 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 67,773,122 ordinary shares in treasury, and has 953,542,144 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 14,568,744 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: |
14 June 2017 |
|
Number of ordinary shares purchased: |
142,008 |
|
Volume weighted average price paid per share (p): |
1693.2351 |
Disaggregated information
|
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
|
14-Jun-2017 |
15:28:06 |
729 |
1698.00 |
XLON |
1571844 |
|
|
14-Jun-2017 |
15:28:06 |
1,383 |
1698.00 |
XLON |
1571842 |
|
|
14-Jun-2017 |
15:24:44 |
1,145 |
1698.00 |
XLON |
1561232 |
|
|
14-Jun-2017 |
15:24:44 |
1,370 |
1698.00 |
XLON |
1561230 |
|
|
14-Jun-2017 |
15:24:44 |
1,121 |
1698.00 |
XLON |
1561226 |
|
|
14-Jun-2017 |
15:23:42 |
87 |
1699.00 |
XLON |
1557514 |
|
|
14-Jun-2017 |
15:23:42 |
216 |
1699.00 |
XLON |
1557512 |
|
|
14-Jun-2017 |
15:23:42 |
794 |
1699.00 |
XLON |
1557510 |
|
|
14-Jun-2017 |
15:23:42 |
86 |
1699.00 |
XLON |
1557508 |
|
|
14-Jun-2017 |
15:21:42 |
795 |
1699.00 |
XLON |
1550913 |
|
|
14-Jun-2017 |
15:21:42 |
76 |
1699.00 |
XLON |
1550917 |
|
|
14-Jun-2017 |
15:21:42 |
388 |
1699.00 |
XLON |
1550915 |
|
|
14-Jun-2017 |
15:19:22 |
444 |
1699.00 |
XLON |
1542302 |
|
|
14-Jun-2017 |
15:19:22 |
700 |
1699.00 |
XLON |
1542300 |
|
|
14-Jun-2017 |
15:19:22 |
179 |
1699.00 |
XLON |
1542298 |
|
|
14-Jun-2017 |
15:17:22 |
464 |
1699.00 |
XLON |
1535257 |
|
|
14-Jun-2017 |
15:17:22 |
750 |
1699.00 |
XLON |
1535255 |
|
|
14-Jun-2017 |
15:17:22 |
572 |
1699.00 |
XLON |
1535253 |
|
|
14-Jun-2017 |
15:15:12 |
1,320 |
1698.00 |
XLON |
1527332 |
|
|
14-Jun-2017 |
15:09:55 |
1,262 |
1698.00 |
XLON |
1512538 |
|
|
14-Jun-2017 |
15:00:46 |
1,031 |
1698.00 |
XLON |
1488846 |
|
|
14-Jun-2017 |
15:00:46 |
112 |
1698.00 |
XLON |
1488848 |
|
|
14-Jun-2017 |
14:55:47 |
1,306 |
1698.00 |
XLON |
1473605 |
|
|
14-Jun-2017 |
14:55:47 |
1,253 |
1698.00 |
XLON |
1473462 |
|
|
14-Jun-2017 |
14:55:47 |
1,927 |
1698.00 |
XLON |
1473460 |
|
|
14-Jun-2017 |
14:55:47 |
993 |
1698.00 |
XLON |
1473457 |
|
|
14-Jun-2017 |
14:55:47 |
935 |
1698.00 |
XLON |
1473455 |
|
|
14-Jun-2017 |
14:55:40 |
737 |
1698.00 |
XLON |
1472786 |
|
|
14-Jun-2017 |
14:34:22 |
191 |
1695.00 |
XLON |
1417905 |
|
|
14-Jun-2017 |
14:34:22 |
1,180 |
1695.00 |
XLON |
1417903 |
|
|
14-Jun-2017 |
14:33:06 |
900 |
1696.00 |
XLON |
1414925 |
|
|
14-Jun-2017 |
14:33:06 |
380 |
1696.00 |
XLON |
1414927 |
|
|
14-Jun-2017 |
14:31:45 |
1,620 |
1696.00 |
XLON |
1411442 |
|
|
14-Jun-2017 |
14:27:20 |
1,382 |
1696.00 |
XLON |
1400661 |
|
|
14-Jun-2017 |
14:27:20 |
1,388 |
1696.00 |
XLON |
1400659 |
|
|
14-Jun-2017 |
14:15:26 |
991 |
1694.00 |
XLON |
1370725 |
|
|
14-Jun-2017 |
14:15:26 |
159 |
1694.00 |
XLON |
1370721 |
|
|
14-Jun-2017 |
14:14:59 |
1,117 |
1695.00 |
XLON |
1368982 |
|
|
14-Jun-2017 |
14:11:19 |
182 |
1695.00 |
XLON |
1359304 |
|
|
14-Jun-2017 |
14:07:32 |
1,265 |
1696.00 |
XLON |
1348749 |
|
|
14-Jun-2017 |
14:03:12 |
415 |
1697.00 |
XLON |
1336249 |
|
|
14-Jun-2017 |
14:03:12 |
963 |
1697.00 |
XLON |
1336247 |
|
|
14-Jun-2017 |
14:03:12 |
759 |
1697.00 |
XLON |
1336245 |
|
|
14-Jun-2017 |
14:03:12 |
522 |
1697.00 |
XLON |
1336243 |
|
|
14-Jun-2017 |
14:02:05 |
1,316 |
1697.00 |
XLON |
1332738 |
|
|
14-Jun-2017 |
14:02:05 |
1,275 |
1697.00 |
XLON |
1332736 |
|
|
14-Jun-2017 |
14:02:05 |
1,188 |
1697.00 |
XLON |
1332733 |
|
|
14-Jun-2017 |
13:40:33 |
1,269 |
1696.00 |
XLON |
1281723 |
|
|
14-Jun-2017 |
13:39:27 |
69 |
1697.00 |
XLON |
1279016 |
|
|
14-Jun-2017 |
13:39:27 |
1,295 |
1697.00 |
XLON |
1279014 |
|
|
14-Jun-2017 |
13:39:27 |
1,161 |
1697.00 |
XLON |
1279012 |
|
|
14-Jun-2017 |
13:31:37 |
1,227 |
1694.00 |
XLON |
1258729 |
|
|
14-Jun-2017 |
13:31:10 |
994 |
1695.00 |
XLON |
1257448 |
|
|
14-Jun-2017 |
13:31:10 |
234 |
1695.00 |
XLON |
1257446 |
|
|
14-Jun-2017 |
13:23:52 |
1,333 |
1695.00 |
XLON |
1242266 |
|
|
14-Jun-2017 |
13:23:01 |
1,388 |
1696.00 |
XLON |
1240816 |
|
|
14-Jun-2017 |
13:12:19 |
1,161 |
1696.00 |
XLON |
1223969 |
|
|
14-Jun-2017 |
13:04:37 |
1,150 |
1696.00 |
XLON |
1212260 |
|
|
14-Jun-2017 |
13:04:08 |
634 |
1696.00 |
XLON |
1211483 |
|
|
14-Jun-2017 |
13:04:03 |
647 |
1696.00 |
XLON |
1211397 |
|
|
14-Jun-2017 |
13:01:09 |
1,261 |
1697.00 |
XLON |
1207146 |
|
|
14-Jun-2017 |
13:01:09 |
1,486 |
1697.00 |
XLON |
1207144 |
|
|
14-Jun-2017 |
12:43:57 |
1,329 |
1696.00 |
XLON |
1184817 |
|
|
14-Jun-2017 |
12:30:58 |
1,261 |
1693.00 |
XLON |
1165904 |
|
|
14-Jun-2017 |
12:25:04 |
1,170 |
1693.00 |
XLON |
1157924 |
|
|
14-Jun-2017 |
12:22:07 |
1,115 |
1693.00 |
XLON |
1154703 |
|
|
14-Jun-2017 |
12:22:01 |
184 |
1693.00 |
XLON |
1154619 |
|
|
14-Jun-2017 |
12:21:58 |
82 |
1693.00 |
XLON |
1154568 |
|
|
14-Jun-2017 |
12:16:25 |
549 |
1693.00 |
XLON |
1147907 |
|
|
14-Jun-2017 |
12:16:25 |
829 |
1693.00 |
XLON |
1147905 |
|
|
14-Jun-2017 |
11:58:14 |
642 |
1694.00 |
XLON |
1127396 |
|
|
14-Jun-2017 |
11:58:14 |
583 |
1694.00 |
XLON |
1127394 |
|
|
14-Jun-2017 |
11:53:40 |
1,259 |
1694.00 |
XLON |
1122422 |
|
|
14-Jun-2017 |
11:49:23 |
726 |
1695.00 |
XLON |
1117502 |
|
|
14-Jun-2017 |
11:49:23 |
390 |
1695.00 |
XLON |
1117500 |
|
|
14-Jun-2017 |
11:43:38 |
1,174 |
1695.00 |
XLON |
1111821 |
|
|
14-Jun-2017 |
11:36:46 |
228 |
1695.00 |
XLON |
1103637 |
|
|
14-Jun-2017 |
11:36:46 |
1,137 |
1695.00 |
XLON |
1103635 |
|
|
14-Jun-2017 |
11:25:33 |
110 |
1695.00 |
XLON |
1092161 |
|
|
14-Jun-2017 |
11:25:33 |
610 |
1695.00 |
XLON |
1092159 |
|
|
14-Jun-2017 |
11:25:31 |
569 |
1695.00 |
XLON |
1092070 |
|
|
14-Jun-2017 |
11:13:21 |
1,118 |
1695.00 |
XLON |
1077804 |
|
|
14-Jun-2017 |
11:11:20 |
1,300 |
1695.00 |
XLON |
1075726 |
|
|
14-Jun-2017 |
11:02:25 |
625 |
1696.00 |
XLON |
1067286 |
|
|
14-Jun-2017 |
11:02:25 |
681 |
1696.00 |
XLON |
1067283 |
|
|
14-Jun-2017 |
10:59:49 |
57 |
1696.00 |
XLON |
1064449 |
|
|
14-Jun-2017 |
10:59:44 |
508 |
1696.00 |
XLON |
1064348 |
|
|
14-Jun-2017 |
10:57:21 |
1,259 |
1696.00 |
XLON |
1061761 |
|
|
14-Jun-2017 |
10:42:10 |
674 |
1695.00 |
XLON |
1044750 |
|
|
14-Jun-2017 |
10:42:10 |
477 |
1695.00 |
XLON |
1044748 |
|
|
14-Jun-2017 |
10:36:26 |
679 |
1695.00 |
XLON |
1039179 |
|
|
14-Jun-2017 |
10:36:26 |
535 |
1695.00 |
XLON |
1039177 |
|
|
14-Jun-2017 |
10:36:26 |
742 |
1695.00 |
XLON |
1039175 |
|
|
14-Jun-2017 |
10:35:50 |
83 |
1695.00 |
XLON |
1038536 |
|
|
14-Jun-2017 |
10:35:15 |
100 |
1695.00 |
XLON |
1037939 |
|
|
14-Jun-2017 |
10:33:21 |
244 |
1695.00 |
XLON |
1036129 |
|
|
14-Jun-2017 |
10:20:03 |
866 |
1696.00 |
XLON |
1022426 |
|
|
14-Jun-2017 |
10:19:50 |
461 |
1696.00 |
XLON |
1022250 |
|
|
14-Jun-2017 |
10:19:49 |
526 |
1696.00 |
XLON |
1022237 |
|
|
14-Jun-2017 |
10:19:47 |
678 |
1696.00 |
XLON |
1022136 |
|
|
14-Jun-2017 |
10:12:30 |
1,215 |
1697.00 |
XLON |
1015129 |
|
|
14-Jun-2017 |
10:12:30 |
225 |
1697.00 |
XLON |
1015127 |
|
|
14-Jun-2017 |
10:07:01 |
1,001 |
1697.00 |
XLON |
1008868 |
|
|
14-Jun-2017 |
09:51:13 |
1,242 |
1695.00 |
XLON |
984777 |
|
|
14-Jun-2017 |
09:46:03 |
558 |
1695.00 |
XLON |
975225 |
|
|
14-Jun-2017 |
09:46:03 |
738 |
1695.00 |
XLON |
975223 |
|
|
14-Jun-2017 |
09:46:01 |
1,211 |
1695.00 |
XLON |
975103 |
|
|
14-Jun-2017 |
09:40:49 |
1,199 |
1696.00 |
XLON |
964869 |
|
|
14-Jun-2017 |
09:27:20 |
779 |
1694.00 |
XLON |
939714 |
|
|
14-Jun-2017 |
09:27:20 |
507 |
1694.00 |
XLON |
939712 |
|
|
14-Jun-2017 |
09:24:20 |
910 |
1695.00 |
XLON |
934906 |
|
|
14-Jun-2017 |
09:24:20 |
267 |
1695.00 |
XLON |
934904 |
|
|
14-Jun-2017 |
09:12:33 |
1,330 |
1692.00 |
XLON |
916340 |
|
|
14-Jun-2017 |
09:05:47 |
1,298 |
1692.00 |
XLON |
904808 |
|
|
14-Jun-2017 |
08:57:29 |
213 |
1693.00 |
XLON |
891144 |
|
|
14-Jun-2017 |
08:57:29 |
1,063 |
1693.00 |
XLON |
891146 |
|
|
14-Jun-2017 |
08:56:19 |
1,307 |
1693.00 |
XLON |
888959 |
|
|
14-Jun-2017 |
08:46:54 |
914 |
1692.00 |
XLON |
869088 |
|
|
14-Jun-2017 |
08:46:54 |
279 |
1692.00 |
XLON |
869086 |
|
|
14-Jun-2017 |
08:42:56 |
1,309 |
1693.00 |
XLON |
861291 |
|
|
14-Jun-2017 |
08:40:12 |
1,205 |
1694.00 |
XLON |
856211 |
|
|
14-Jun-2017 |
08:40:12 |
2 |
1694.00 |
XLON |
856209 |
|
|
14-Jun-2017 |
08:32:51 |
1,252 |
1691.00 |
XLON |
841460 |
|
|
14-Jun-2017 |
08:24:09 |
1,360 |
1691.00 |
XLON |
826912 |
|
|
14-Jun-2017 |
08:16:05 |
1,365 |
1688.00 |
XLON |
811100 |
|
|
14-Jun-2017 |
08:09:10 |
43 |
1689.00 |
XLON |
797758 |
|
|
14-Jun-2017 |
08:09:10 |
1,000 |
1689.00 |
XLON |
797754 |
|
|
14-Jun-2017 |
08:09:05 |
122 |
1689.00 |
XLON |
797555 |
|
|
14-Jun-2017 |
08:06:35 |
279 |
1689.00 |
XLON |
792304 |
|
|
14-Jun-2017 |
08:06:35 |
1,076 |
1689.00 |
XLON |
792302 |
|
|
14-Jun-2017 |
08:01:58 |
1,285 |
1689.00 |
XLON |
784530 |
|
|
14-Jun-2017 |
07:59:43 |
1,260 |
1688.00 |
XLON |
779977 |
|
|
14-Jun-2017 |
07:56:04 |
1,274 |
1688.00 |
XLON |
770432 |
|
|
14-Jun-2017 |
07:50:01 |
1,321 |
1686.00 |
XLON |
756208 |
|
|
14-Jun-2017 |
07:48:47 |
1,345 |
1687.00 |
XLON |
754021 |
|
|
14-Jun-2017 |
07:41:24 |
1,269 |
1688.00 |
XLON |
739735 |
|
|
14-Jun-2017 |
07:40:01 |
1,288 |
1689.00 |
XLON |
736944 |
|
|
14-Jun-2017 |
07:35:13 |
1,138 |
1687.00 |
XLON |
727925 |
|
|
14-Jun-2017 |
07:35:12 |
64 |
1687.00 |
XLON |
727880 |
|
|
14-Jun-2017 |
07:35:11 |
84 |
1687.00 |
XLON |
727775 |
|
|
14-Jun-2017 |
07:33:03 |
1,268 |
1688.00 |
XLON |
723597 |
|
|
14-Jun-2017 |
07:30:56 |
1,404 |
1689.00 |
XLON |
719749 |
|
|
14-Jun-2017 |
07:30:42 |
1,333 |
1690.00 |
XLON |
719145 |
|
|
14-Jun-2017 |
07:25:10 |
920 |
1690.00 |
XLON |
708340 |
|
|
14-Jun-2017 |
07:25:10 |
300 |
1690.00 |
XLON |
708338 |
|
|
14-Jun-2017 |
07:22:13 |
1,222 |
1688.00 |
XLON |
702919 |
|
|
14-Jun-2017 |
07:21:16 |
323 |
1688.00 |
XLON |
701101 |
|
|
14-Jun-2017 |
07:21:16 |
1,177 |
1688.00 |
XLON |
701099 |
|
|
14-Jun-2017 |
07:21:00 |
697 |
1689.00 |
XLON |
700514 |
|
|
14-Jun-2017 |
07:21:00 |
570 |
1689.00 |
XLON |
700512 |
|
|
14-Jun-2017 |
07:21:00 |
1,118 |
1689.00 |
XLON |
700510 |
|
|
14-Jun-2017 |
07:21:00 |
535 |
1689.00 |
XLON |
700508 |
|
|
14-Jun-2017 |
07:17:27 |
1,191 |
1687.00 |
XLON |
693262 |
|
|
14-Jun-2017 |
07:15:02 |
1,149 |
1685.00 |
XLON |
688018 |
|
|
14-Jun-2017 |
07:13:33 |
1,256 |
1684.00 |
XLON |
685081 |
|
|
14-Jun-2017 |
07:11:01 |
1,318 |
1684.00 |
XLON |
678087 |
|
|
14-Jun-2017 |
07:10:44 |
1,342 |
1685.00 |
XLON |
677574 |
|
|
14-Jun-2017 |
07:10:05 |
1,151 |
1686.00 |
XLON |
675815 |
|
|
14-Jun-2017 |
07:10:05 |
109 |
1686.00 |
XLON |
675813 |
|
|
14-Jun-2017 |
07:09:43 |
1,854 |
1686.00 |
XLON |
674919 |
|
|
14-Jun-2017 |
07:08:58 |
1,760 |
1684.00 |
XLON |
673159 |
|
|
14-Jun-2017 |
07:07:05 |
1,508 |
1685.00 |
XLON |
668290 |
|
|
14-Jun-2017 |
07:07:05 |
813 |
1685.00 |
XLON |
668288 |
|
|
14-Jun-2017 |
07:07:05 |
510 |
1685.00 |
XLON |
668286 |
|
|
14-Jun-2017 |
07:02:25 |
1,346 |
1680.00 |
XLON |
656111 |
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: |
14 June 2017 |
|
Number of ordinary shares purchased: |
126,438 |
|
Volume weighted average price paid per share (€): |
18.4948 |
Disaggregated Information
|
Transaction Date |
Transaction Time |
Volume |
Price (€) |
Platform Code |
MatchId |
|
|
14-Jun-2017 |
15:27:38 |
299 |
18.53 |
XAMS |
1569987 |
|
|
14-Jun-2017 |
15:27:35 |
535 |
18.53 |
XAMS |
1569910 |
|
|
14-Jun-2017 |
15:27:35 |
799 |
18.53 |
XAMS |
1569908 |
|
|
14-Jun-2017 |
15:26:51 |
747 |
18.525 |
XAMS |
1567953 |
|
|
14-Jun-2017 |
15:24:44 |
943 |
18.53 |
XAMS |
1561228 |
|
|
14-Jun-2017 |
15:22:46 |
1595 |
18.53 |
XAMS |
1554316 |
|
|
14-Jun-2017 |
15:22:39 |
60 |
18.535 |
XAMS |
1553903 |
|
|
14-Jun-2017 |
15:22:39 |
587 |
18.535 |
XAMS |
1553901 |
|
|
14-Jun-2017 |
15:21:58 |
400 |
18.53 |
XAMS |
1551778 |
|
|
14-Jun-2017 |
15:18:21 |
1633 |
18.515 |
XAMS |
1538941 |
|
|
14-Jun-2017 |
15:13:48 |
745 |
18.515 |
XAMS |
1522358 |
|
|
14-Jun-2017 |
15:13:41 |
709 |
18.52 |
XAMS |
1522135 |
|
|
14-Jun-2017 |
15:13:41 |
1123 |
18.52 |
XAMS |
1522133 |
|
|
14-Jun-2017 |
15:08:30 |
689 |
18.505 |
XAMS |
1508352 |
|
|
14-Jun-2017 |
15:08:30 |
495 |
18.505 |
XAMS |
1508350 |
|
|
14-Jun-2017 |
15:08:30 |
200 |
18.505 |
XAMS |
1508345 |
|
|
14-Jun-2017 |
15:03:11 |
605 |
18.495 |
XAMS |
1494712 |
|
|
14-Jun-2017 |
15:03:11 |
673 |
18.495 |
XAMS |
1494694 |
|
|
14-Jun-2017 |
15:00:46 |
709 |
18.495 |
XAMS |
1488842 |
|
|
14-Jun-2017 |
14:57:53 |
241 |
18.495 |
XAMS |
1478848 |
|
|
14-Jun-2017 |
14:57:53 |
400 |
18.495 |
XAMS |
1478846 |
|
|
14-Jun-2017 |
14:57:53 |
622 |
18.495 |
XAMS |
1478804 |
|
|
14-Jun-2017 |
14:55:33 |
747 |
18.5 |
XAMS |
1472099 |
|
|
14-Jun-2017 |
14:53:17 |
449 |
18.495 |
XAMS |
1466955 |
|
|
14-Jun-2017 |
14:51:48 |
609 |
18.495 |
XAMS |
1463970 |
|
|
14-Jun-2017 |
14:51:48 |
490 |
18.495 |
XAMS |
1463942 |
|
|
14-Jun-2017 |
14:51:48 |
457 |
18.495 |
XAMS |
1463940 |
|
|
14-Jun-2017 |
14:49:17 |
699 |
18.495 |
XAMS |
1457835 |
|
|
14-Jun-2017 |
14:47:59 |
705 |
18.485 |
XAMS |
1454280 |
|
|
14-Jun-2017 |
14:47:59 |
675 |
18.485 |
XAMS |
1454278 |
|
|
14-Jun-2017 |
14:41:24 |
494 |
18.47 |
XAMS |
1435703 |
|
|
14-Jun-2017 |
14:41:24 |
734 |
18.475 |
XAMS |
1435696 |
|
|
14-Jun-2017 |
14:41:24 |
678 |
18.475 |
XAMS |
1435698 |
|
|
14-Jun-2017 |
14:39:35 |
787 |
18.48 |
XAMS |
1430509 |
|
|
14-Jun-2017 |
14:33:06 |
246 |
18.47 |
XAMS |
1414923 |
|
|
14-Jun-2017 |
14:33:06 |
417 |
18.47 |
XAMS |
1414921 |
|
|
14-Jun-2017 |
14:31:45 |
628 |
18.48 |
XAMS |
1411426 |
|
|
14-Jun-2017 |
14:27:21 |
674 |
18.47 |
XAMS |
1400675 |
|
|
14-Jun-2017 |
14:27:20 |
226 |
18.47 |
XAMS |
1400665 |
|
|
14-Jun-2017 |
14:27:20 |
503 |
18.47 |
XAMS |
1400663 |
|
|
14-Jun-2017 |
14:24:21 |
673 |
18.465 |
XAMS |
1392760 |
|
|
14-Jun-2017 |
14:24:21 |
73 |
18.465 |
XAMS |
1392758 |
|
|
14-Jun-2017 |
14:21:29 |
629 |
18.46 |
XAMS |
1386856 |
|
|
14-Jun-2017 |
14:20:13 |
728 |
18.46 |
XAMS |
1384314 |
|
|
14-Jun-2017 |
14:15:14 |
148 |
18.45 |
XAMS |
1370086 |
|
|
14-Jun-2017 |
14:15:14 |
488 |
18.45 |
XAMS |
1370084 |
|
|
14-Jun-2017 |
14:13:31 |
213 |
18.47 |
XAMS |
1364986 |
|
|
14-Jun-2017 |
14:12:18 |
518 |
18.47 |
XAMS |
1361541 |
|
|
14-Jun-2017 |
14:11:28 |
729 |
18.48 |
XAMS |
1359621 |
|
|
14-Jun-2017 |
14:07:32 |
705 |
18.47 |
XAMS |
1348759 |
|
|
14-Jun-2017 |
14:05:43 |
605 |
18.485 |
XAMS |
1342949 |
|
|
14-Jun-2017 |
14:03:12 |
701 |
18.5 |
XAMS |
1336342 |
|
|
14-Jun-2017 |
14:01:59 |
625 |
18.505 |
XAMS |
1332243 |
|
|
14-Jun-2017 |
13:59:49 |
339 |
18.505 |
XAMS |
1327158 |
|
|
14-Jun-2017 |
13:59:49 |
393 |
18.505 |
XAMS |
1327150 |
|
|
14-Jun-2017 |
13:56:25 |
729 |
18.515 |
XAMS |
1319124 |
|
|
14-Jun-2017 |
13:52:34 |
551 |
18.5 |
XAMS |
1310235 |
|
|
14-Jun-2017 |
13:52:34 |
196 |
18.5 |
XAMS |
1310233 |
|
|
14-Jun-2017 |
13:51:16 |
644 |
18.505 |
XAMS |
1306680 |
|
|
14-Jun-2017 |
13:49:50 |
738 |
18.505 |
XAMS |
1303101 |
|
|
14-Jun-2017 |
13:46:01 |
626 |
18.485 |
XAMS |
1294178 |
|
|
14-Jun-2017 |
13:45:33 |
605 |
18.49 |
XAMS |
1293291 |
|
|
14-Jun-2017 |
13:40:33 |
244 |
18.49 |
XAMS |
1281730 |
|
|
14-Jun-2017 |
13:40:33 |
436 |
18.49 |
XAMS |
1281726 |
|
|
14-Jun-2017 |
13:39:14 |
722 |
18.515 |
XAMS |
1278270 |
|
|
14-Jun-2017 |
13:37:20 |
630 |
18.52 |
XAMS |
1273624 |
|
|
14-Jun-2017 |
13:37:20 |
46 |
18.52 |
XAMS |
1273622 |
|
|
14-Jun-2017 |
13:37:03 |
690 |
18.515 |
XAMS |
1272723 |
|
|
14-Jun-2017 |
13:31:14 |
725 |
18.5 |
XAMS |
1257596 |
|
|
14-Jun-2017 |
13:30:07 |
156 |
18.51 |
XAMS |
1254676 |
|
|
14-Jun-2017 |
13:30:07 |
570 |
18.51 |
XAMS |
1254659 |
|
|
14-Jun-2017 |
13:29:45 |
81 |
18.51 |
XAMS |
1252910 |
|
|
14-Jun-2017 |
13:29:40 |
100 |
18.51 |
XAMS |
1252792 |
|
|
14-Jun-2017 |
13:29:40 |
200 |
18.51 |
XAMS |
1252785 |
|
|
14-Jun-2017 |
13:29:40 |
100 |
18.51 |
XAMS |
1252783 |
|
|
14-Jun-2017 |
13:29:27 |
200 |
18.51 |
XAMS |
1252393 |
|
|
14-Jun-2017 |
13:23:52 |
718 |
18.505 |
XAMS |
1242318 |
|
|
14-Jun-2017 |
13:23:00 |
93 |
18.515 |
XAMS |
1240810 |
|
|
14-Jun-2017 |
13:22:40 |
30 |
18.515 |
XAMS |
1240246 |
|
|
14-Jun-2017 |
13:22:25 |
600 |
18.515 |
XAMS |
1239892 |
|
|
14-Jun-2017 |
13:20:33 |
11 |
18.52 |
XAMS |
1236465 |
|
|
14-Jun-2017 |
13:20:33 |
670 |
18.52 |
XAMS |
1236467 |
|
|
14-Jun-2017 |
13:19:06 |
275 |
18.52 |
XAMS |
1234250 |
|
|
14-Jun-2017 |
13:19:06 |
347 |
18.52 |
XAMS |
1234248 |
|
|
14-Jun-2017 |
13:16:35 |
658 |
18.52 |
XAMS |
1230533 |
|
|
14-Jun-2017 |
13:10:13 |
157 |
18.52 |
XAMS |
1220784 |
|
|
14-Jun-2017 |
13:10:13 |
514 |
18.52 |
XAMS |
1220782 |
|
|
14-Jun-2017 |
13:09:00 |
270 |
18.525 |
XAMS |
1218534 |
|
|
14-Jun-2017 |
13:09:00 |
451 |
18.525 |
XAMS |
1218530 |
|
|
14-Jun-2017 |
13:07:44 |
431 |
18.525 |
XAMS |
1216886 |
|
|
14-Jun-2017 |
13:07:44 |
17 |
18.525 |
XAMS |
1216884 |
|
|
14-Jun-2017 |
13:07:15 |
290 |
18.525 |
XAMS |
1216267 |
|
|
14-Jun-2017 |
13:01:09 |
66 |
18.525 |
XAMS |
1207152 |
|
|
14-Jun-2017 |
13:01:09 |
308 |
18.525 |
XAMS |
1207150 |
|
|
14-Jun-2017 |
13:01:09 |
283 |
18.525 |
XAMS |
1207148 |
|
|
14-Jun-2017 |
13:01:04 |
632 |
18.53 |
XAMS |
1207074 |
|
|
14-Jun-2017 |
12:56:54 |
688 |
18.525 |
XAMS |
1201093 |
|
|
14-Jun-2017 |
12:53:11 |
688 |
18.52 |
XAMS |
1196181 |
|
|
14-Jun-2017 |
12:50:40 |
156 |
18.515 |
XAMS |
1192976 |
|
|
14-Jun-2017 |
12:46:36 |
516 |
18.515 |
XAMS |
1188446 |
|
|
14-Jun-2017 |
12:46:36 |
111 |
18.515 |
XAMS |
1188444 |
|
|
14-Jun-2017 |
12:44:36 |
617 |
18.51 |
XAMS |
1186026 |
|
|
14-Jun-2017 |
12:42:45 |
690 |
18.51 |
XAMS |
1183221 |
|
|
14-Jun-2017 |
12:41:13 |
93 |
18.5 |
XAMS |
1181446 |
|
|
14-Jun-2017 |
12:39:20 |
2 |
18.495 |
XAMS |
1178826 |
|
|
14-Jun-2017 |
12:33:31 |
322 |
18.485 |
XAMS |
1170409 |
|
|
14-Jun-2017 |
12:33:12 |
103 |
18.485 |
XAMS |
1169796 |
|
|
14-Jun-2017 |
12:33:12 |
229 |
18.485 |
XAMS |
1169794 |
|
|
14-Jun-2017 |
12:30:01 |
729 |
18.495 |
XAMS |
1163978 |
|
|
14-Jun-2017 |
12:24:39 |
287 |
18.505 |
XAMS |
1157369 |
|
|
14-Jun-2017 |
12:24:35 |
27 |
18.505 |
XAMS |
1157308 |
|
|
14-Jun-2017 |
12:24:24 |
405 |
18.505 |
XAMS |
1157166 |
|
|
14-Jun-2017 |
12:19:49 |
657 |
18.5 |
XAMS |
1151501 |
|
|
14-Jun-2017 |
12:19:49 |
77 |
18.5 |
XAMS |
1151503 |
|
|
14-Jun-2017 |
12:15:38 |
678 |
18.505 |
XAMS |
1147147 |
|
|
14-Jun-2017 |
12:09:23 |
517 |
18.495 |
XAMS |
1140330 |
|
|
14-Jun-2017 |
12:08:10 |
113 |
18.495 |
XAMS |
1138817 |
|
|
14-Jun-2017 |
12:06:27 |
159 |
18.495 |
XAMS |
1136716 |
|
|
14-Jun-2017 |
12:06:27 |
70 |
18.495 |
XAMS |
1136680 |
|
|
14-Jun-2017 |
12:06:00 |
600 |
18.495 |
XAMS |
1135813 |
|
|
14-Jun-2017 |
12:00:20 |
325 |
18.485 |
XAMS |
1129777 |
|
|
14-Jun-2017 |
11:57:10 |
646 |
18.5 |
XAMS |
1126276 |
|
|
14-Jun-2017 |
11:57:09 |
18 |
18.5 |
XAMS |
1126256 |
|
|
14-Jun-2017 |
11:51:40 |
638 |
18.505 |
XAMS |
1119948 |
|
|
14-Jun-2017 |
11:49:23 |
170 |
18.505 |
XAMS |
1117506 |
|
|
14-Jun-2017 |
11:49:23 |
569 |
18.505 |
XAMS |
1117504 |
|
|
14-Jun-2017 |
11:43:38 |
640 |
18.51 |
XAMS |
1111845 |
|
|
14-Jun-2017 |
11:43:38 |
66 |
18.51 |
XAMS |
1111843 |
|
|
14-Jun-2017 |
11:43:38 |
724 |
18.515 |
XAMS |
1111823 |
|
|
14-Jun-2017 |
11:41:50 |
612 |
18.505 |
XAMS |
1109429 |
|
|
14-Jun-2017 |
11:36:47 |
213 |
18.49 |
XAMS |
1103648 |
|
|
14-Jun-2017 |
11:36:47 |
16 |
18.49 |
XAMS |
1103646 |
|
|
14-Jun-2017 |
11:25:59 |
698 |
18.495 |
XAMS |
1092866 |
|
|
14-Jun-2017 |
11:21:29 |
379 |
18.495 |
XAMS |
1086433 |
|
|
14-Jun-2017 |
11:21:29 |
313 |
18.495 |
XAMS |
1086431 |
|
|
14-Jun-2017 |
11:17:54 |
629 |
18.49 |
XAMS |
1082228 |
|
|
14-Jun-2017 |
11:11:19 |
728 |
18.49 |
XAMS |
1075717 |
|
|
14-Jun-2017 |
11:10:41 |
607 |
18.495 |
XAMS |
1075228 |
|
|
14-Jun-2017 |
11:04:04 |
723 |
18.49 |
XAMS |
1068939 |
|
|
14-Jun-2017 |
11:02:41 |
689 |
18.495 |
XAMS |
1067716 |
|
|
14-Jun-2017 |
10:57:21 |
547 |
18.495 |
XAMS |
1061763 |
|
|
14-Jun-2017 |
10:55:33 |
68 |
18.495 |
XAMS |
1059976 |
|
|
14-Jun-2017 |
10:54:09 |
631 |
18.5 |
XAMS |
1058448 |
|
|
14-Jun-2017 |
10:48:25 |
636 |
18.485 |
XAMS |
1050539 |
|
|
14-Jun-2017 |
10:41:49 |
715 |
18.495 |
XAMS |
1044450 |
|
|
14-Jun-2017 |
10:41:30 |
32 |
18.495 |
XAMS |
1044041 |
|
|
14-Jun-2017 |
10:39:36 |
685 |
18.495 |
XAMS |
1042566 |
|
|
14-Jun-2017 |
10:30:33 |
743 |
18.495 |
XAMS |
1033134 |
|
|
14-Jun-2017 |
10:27:54 |
708 |
18.5 |
XAMS |
1029778 |
|
|
14-Jun-2017 |
10:19:47 |
740 |
18.495 |
XAMS |
1022134 |
|
|
14-Jun-2017 |
10:16:38 |
741 |
18.505 |
XAMS |
1019191 |
|
|
14-Jun-2017 |
10:11:19 |
747 |
18.54 |
XAMS |
1014063 |
|
|
14-Jun-2017 |
10:11:19 |
568 |
18.54 |
XAMS |
1014060 |
|
|
14-Jun-2017 |
10:11:19 |
173 |
18.54 |
XAMS |
1014058 |
|
|
14-Jun-2017 |
10:07:02 |
675 |
18.545 |
XAMS |
1008917 |
|
|
14-Jun-2017 |
10:04:03 |
581 |
18.53 |
XAMS |
1005153 |
|
|
14-Jun-2017 |
09:57:31 |
670 |
18.525 |
XAMS |
996450 |
|
|
14-Jun-2017 |
09:53:25 |
635 |
18.525 |
XAMS |
988952 |
|
|
14-Jun-2017 |
09:49:54 |
733 |
18.52 |
XAMS |
982431 |
|
|
14-Jun-2017 |
09:38:37 |
737 |
18.525 |
XAMS |
960847 |
|
|
14-Jun-2017 |
09:38:32 |
737 |
18.53 |
XAMS |
960707 |
|
|
14-Jun-2017 |
09:37:59 |
504 |
18.525 |
XAMS |
959210 |
|
|
14-Jun-2017 |
09:37:59 |
180 |
18.525 |
XAMS |
959212 |
|
|
14-Jun-2017 |
09:27:20 |
654 |
18.5 |
XAMS |
939736 |
|
|
14-Jun-2017 |
09:24:22 |
650 |
18.51 |
XAMS |
934985 |
|
|
14-Jun-2017 |
09:21:01 |
699 |
18.49 |
XAMS |
929578 |
|
|
14-Jun-2017 |
09:18:02 |
422 |
18.48 |
XAMS |
924848 |
|
|
14-Jun-2017 |
09:18:02 |
223 |
18.48 |
XAMS |
924846 |
|
|
14-Jun-2017 |
09:12:34 |
737 |
18.475 |
XAMS |
916349 |
|
|
14-Jun-2017 |
09:05:49 |
274 |
18.49 |
XAMS |
904900 |
|
|
14-Jun-2017 |
09:05:49 |
439 |
18.49 |
XAMS |
904898 |
|
|
14-Jun-2017 |
09:04:49 |
647 |
18.48 |
XAMS |
903352 |
|
|
14-Jun-2017 |
09:03:08 |
694 |
18.49 |
XAMS |
900146 |
|
|
14-Jun-2017 |
08:56:15 |
607 |
18.5 |
XAMS |
888498 |
|
|
14-Jun-2017 |
08:56:15 |
124 |
18.5 |
XAMS |
888496 |
|
|
14-Jun-2017 |
08:54:06 |
607 |
18.515 |
XAMS |
884100 |
|
|
14-Jun-2017 |
08:53:17 |
643 |
18.525 |
XAMS |
882594 |
|
|
14-Jun-2017 |
08:47:07 |
307 |
18.495 |
XAMS |
869567 |
|
|
14-Jun-2017 |
08:47:07 |
428 |
18.495 |
XAMS |
869565 |
|
|
14-Jun-2017 |
08:46:07 |
686 |
18.5 |
XAMS |
867495 |
|
|
14-Jun-2017 |
08:41:38 |
167 |
18.51 |
XAMS |
858825 |
|
|
14-Jun-2017 |
08:41:37 |
14 |
18.51 |
XAMS |
858756 |
|
|
14-Jun-2017 |
08:41:37 |
544 |
18.51 |
XAMS |
858754 |
|
|
14-Jun-2017 |
08:40:10 |
624 |
18.52 |
XAMS |
856130 |
|
|
14-Jun-2017 |
08:37:33 |
449 |
18.52 |
XAMS |
850125 |
|
|
14-Jun-2017 |
08:37:26 |
262 |
18.52 |
XAMS |
849840 |
|
|
14-Jun-2017 |
08:33:55 |
680 |
18.505 |
XAMS |
843184 |
|
|
14-Jun-2017 |
08:32:51 |
320 |
18.505 |
XAMS |
841466 |
|
|
14-Jun-2017 |
08:32:51 |
400 |
18.505 |
XAMS |
841464 |
|
|
14-Jun-2017 |
08:32:51 |
827 |
18.505 |
XAMS |
841462 |
|
|
14-Jun-2017 |
08:26:49 |
627 |
18.49 |
XAMS |
831090 |
|
|
14-Jun-2017 |
08:25:06 |
349 |
18.495 |
XAMS |
828277 |
|
|
14-Jun-2017 |
08:25:06 |
463 |
18.495 |
XAMS |
828275 |
|
|
14-Jun-2017 |
08:20:18 |
603 |
18.48 |
XAMS |
819822 |
|
|
14-Jun-2017 |
08:16:05 |
631 |
18.485 |
XAMS |
811102 |
|
|
14-Jun-2017 |
08:16:03 |
299 |
18.49 |
XAMS |
811039 |
|
|
14-Jun-2017 |
08:16:03 |
387 |
18.49 |
XAMS |
811037 |
|
|
14-Jun-2017 |
08:10:05 |
147 |
18.485 |
XAMS |
799644 |
|
|
14-Jun-2017 |
08:10:05 |
463 |
18.485 |
XAMS |
799642 |
|
|
14-Jun-2017 |
08:08:45 |
380 |
18.495 |
XAMS |
795668 |
|
|
14-Jun-2017 |
08:08:26 |
229 |
18.495 |
XAMS |
794971 |
|
|
14-Jun-2017 |
08:07:07 |
635 |
18.5 |
XAMS |
793031 |
|
|
14-Jun-2017 |
08:06:35 |
45 |
18.505 |
XAMS |
792300 |
|
|
14-Jun-2017 |
08:06:35 |
642 |
18.505 |
XAMS |
792298 |
|
|
14-Jun-2017 |
08:04:41 |
329 |
18.51 |
XAMS |
788914 |
|
|
14-Jun-2017 |
08:04:41 |
359 |
18.51 |
XAMS |
788912 |
|
|
14-Jun-2017 |
08:01:59 |
217 |
18.505 |
XAMS |
784563 |
|
|
14-Jun-2017 |
08:01:59 |
514 |
18.505 |
XAMS |
784559 |
|
|
14-Jun-2017 |
08:01:59 |
97 |
18.505 |
XAMS |
784557 |
|
|
14-Jun-2017 |
08:01:59 |
680 |
18.505 |
XAMS |
784549 |
|
|
14-Jun-2017 |
08:01:58 |
718 |
18.515 |
XAMS |
784532 |
|
|
14-Jun-2017 |
07:53:40 |
743 |
18.485 |
XAMS |
764680 |
|
|
14-Jun-2017 |
07:50:01 |
703 |
18.47 |
XAMS |
756210 |
|
|
14-Jun-2017 |
07:48:48 |
54 |
18.47 |
XAMS |
754064 |
|
|
14-Jun-2017 |
07:48:48 |
615 |
18.47 |
XAMS |
754062 |
|
|
14-Jun-2017 |
07:45:00 |
604 |
18.47 |
XAMS |
746533 |
|
|
14-Jun-2017 |
07:41:30 |
30 |
18.495 |
XAMS |
739910 |
|
|
14-Jun-2017 |
07:41:30 |
700 |
18.495 |
XAMS |
739908 |
|
|
14-Jun-2017 |
07:40:04 |
472 |
18.495 |
XAMS |
737026 |
|
|
14-Jun-2017 |
07:40:04 |
233 |
18.495 |
XAMS |
737024 |
|
|
14-Jun-2017 |
07:40:01 |
351 |
18.5 |
XAMS |
736946 |
|
|
14-Jun-2017 |
07:39:54 |
275 |
18.5 |
XAMS |
736728 |
|
|
14-Jun-2017 |
07:33:14 |
119 |
18.47 |
XAMS |
724039 |
|
|
14-Jun-2017 |
07:33:14 |
565 |
18.47 |
XAMS |
724037 |
|
|
14-Jun-2017 |
07:30:42 |
118 |
18.49 |
XAMS |
719151 |
|
|
14-Jun-2017 |
07:30:41 |
539 |
18.49 |
XAMS |
719129 |
|
|
14-Jun-2017 |
07:30:06 |
656 |
18.505 |
XAMS |
718066 |
|
|
14-Jun-2017 |
07:26:29 |
645 |
18.505 |
XAMS |
710807 |
|
|
14-Jun-2017 |
07:25:14 |
738 |
18.505 |
XAMS |
708459 |
|
|
14-Jun-2017 |
07:24:34 |
176 |
18.51 |
XAMS |
707085 |
|
|
14-Jun-2017 |
07:24:34 |
530 |
18.51 |
XAMS |
707083 |
|
|
14-Jun-2017 |
07:24:10 |
747 |
18.51 |
XAMS |
706273 |
|
|
14-Jun-2017 |
07:21:15 |
66 |
18.475 |
XAMS |
701053 |
|
|
14-Jun-2017 |
07:21:15 |
682 |
18.475 |
XAMS |
701051 |
|
|
14-Jun-2017 |
07:20:40 |
31 |
18.49 |
XAMS |
699889 |
|
|
14-Jun-2017 |
07:20:40 |
700 |
18.49 |
XAMS |
699887 |
|
|
14-Jun-2017 |
07:20:17 |
735 |
18.49 |
XAMS |
698966 |
|
|
14-Jun-2017 |
07:19:05 |
160 |
18.49 |
XAMS |
696708 |
|
|
14-Jun-2017 |
07:19:05 |
330 |
18.49 |
XAMS |
696706 |
|
|
14-Jun-2017 |
07:19:05 |
240 |
18.49 |
XAMS |
696704 |
|
|
14-Jun-2017 |
07:19:05 |
313 |
18.49 |
XAMS |
696702 |
|
|
14-Jun-2017 |
07:19:05 |
322 |
18.49 |
XAMS |
696700 |
|
|
14-Jun-2017 |
07:17:27 |
400 |
18.475 |
XAMS |
693264 |
|
|
14-Jun-2017 |
07:17:27 |
254 |
18.475 |
XAMS |
693266 |
|
|
14-Jun-2017 |
07:16:09 |
258 |
18.465 |
XAMS |
690846 |
|
|
14-Jun-2017 |
07:16:09 |
555 |
18.465 |
XAMS |
690844 |
|
|
14-Jun-2017 |
07:16:09 |
1086 |
18.47 |
XAMS |
690842 |
|
|
14-Jun-2017 |
07:15:02 |
1292 |
18.44 |
XAMS |
688020 |
|
|
14-Jun-2017 |
07:15:02 |
93 |
18.445 |
XAMS |
688016 |
|
|
14-Jun-2017 |
07:15:02 |
1693 |
18.445 |
XAMS |
688014 |
|
|
14-Jun-2017 |
07:13:57 |
870 |
18.415 |
XAMS |
685783 |
|
|
14-Jun-2017 |
07:13:57 |
158 |
18.415 |
XAMS |
685781 |
|
|
14-Jun-2017 |
07:13:38 |
1598 |
18.415 |
XAMS |
685184 |
|
|
14-Jun-2017 |
07:11:01 |
691 |
18.405 |
XAMS |
678054 |
|
|
14-Jun-2017 |
07:10:07 |
726 |
18.425 |
XAMS |
675894 |
|
|
14-Jun-2017 |
07:07:28 |
542 |
18.405 |
XAMS |
669304 |
|
|
14-Jun-2017 |
07:07:28 |
158 |
18.405 |
XAMS |
669302 |
|
|
14-Jun-2017 |
07:07:02 |
663 |
18.415 |
XAMS |
668075 |
|
|
14-Jun-2017 |
07:04:30 |
740 |
18.375 |
XAMS |
660738 |
This information is provided by RNS
Latest directors dealings
- 9 hours ago SSP Group
- 10 hours ago Card Factory
- 10 hours ago HSBC Holdings
- 10 hours ago Direct Line Insurance Group
- 11 hours ago CRH (CDI)