Transaction in Own Shares
2 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 151,089 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1578.2762 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 70,518,081 ordinary shares in treasury, and has 1,074,385,893 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 11,102,794 shares.
RELX NV announces that today it purchased through UBS Limited 134,524 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.8525 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 63,858,467 ordinary shares in treasury, and has 957,232,894 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 10,654,089 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: |
2 May 2017 |
|
Number of ordinary shares purchased: |
151,089 |
|
Volume weighted average price paid per share (p): |
1578.2762 |
Disaggregated information
|
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
|
02-May-2017 |
15:27:43 |
457 |
1581.00 |
XLON |
1520972 |
|
|
02-May-2017 |
15:27:43 |
532 |
1581.00 |
XLON |
1520966 |
|
|
02-May-2017 |
15:27:43 |
1,000 |
1581.00 |
XLON |
1520970 |
|
|
02-May-2017 |
15:27:43 |
500 |
1581.00 |
XLON |
1520968 |
|
|
02-May-2017 |
15:24:18 |
1,277 |
1579.00 |
XLON |
1508168 |
|
|
02-May-2017 |
15:23:14 |
409 |
1579.00 |
XLON |
1503952 |
|
|
02-May-2017 |
15:23:14 |
2,092 |
1579.00 |
XLON |
1503950 |
|
|
02-May-2017 |
15:23:14 |
128 |
1579.00 |
XLON |
1503948 |
|
|
02-May-2017 |
15:23:14 |
1,444 |
1579.00 |
XLON |
1503945 |
|
|
02-May-2017 |
15:22:33 |
450 |
1580.00 |
XLON |
1501248 |
|
|
02-May-2017 |
15:22:33 |
433 |
1580.00 |
XLON |
1501246 |
|
|
02-May-2017 |
15:22:33 |
403 |
1580.00 |
XLON |
1501250 |
|
|
02-May-2017 |
15:20:33 |
55 |
1580.00 |
XLON |
1492124 |
|
|
02-May-2017 |
15:20:33 |
800 |
1580.00 |
XLON |
1492122 |
|
|
02-May-2017 |
15:20:33 |
287 |
1580.00 |
XLON |
1492120 |
|
|
02-May-2017 |
15:20:33 |
297 |
1580.00 |
XLON |
1492118 |
|
|
02-May-2017 |
15:20:33 |
100 |
1580.00 |
XLON |
1492116 |
|
|
02-May-2017 |
15:20:33 |
17 |
1580.00 |
XLON |
1492114 |
|
|
02-May-2017 |
15:18:23 |
258 |
1580.00 |
XLON |
1480834 |
|
|
02-May-2017 |
15:18:23 |
700 |
1580.00 |
XLON |
1480832 |
|
|
02-May-2017 |
15:18:23 |
143 |
1580.00 |
XLON |
1480828 |
|
|
02-May-2017 |
15:18:23 |
650 |
1580.00 |
XLON |
1480830 |
|
|
02-May-2017 |
15:15:41 |
488 |
1578.00 |
XLON |
1469424 |
|
|
02-May-2017 |
15:15:41 |
349 |
1578.00 |
XLON |
1469422 |
|
|
02-May-2017 |
15:15:41 |
482 |
1578.00 |
XLON |
1469420 |
|
|
02-May-2017 |
15:15:41 |
76 |
1578.00 |
XLON |
1469426 |
|
|
02-May-2017 |
15:02:34 |
978 |
1578.00 |
XLON |
1423062 |
|
|
02-May-2017 |
15:02:34 |
586 |
1578.00 |
XLON |
1423060 |
|
|
02-May-2017 |
15:02:34 |
1,382 |
1578.00 |
XLON |
1423054 |
|
|
02-May-2017 |
15:02:34 |
211 |
1578.00 |
XLON |
1423052 |
|
|
02-May-2017 |
15:02:34 |
425 |
1578.00 |
XLON |
1423050 |
|
|
02-May-2017 |
15:02:34 |
713 |
1578.00 |
XLON |
1423048 |
|
|
02-May-2017 |
15:02:34 |
174 |
1578.00 |
XLON |
1423042 |
|
|
02-May-2017 |
15:02:34 |
481 |
1578.00 |
XLON |
1423046 |
|
|
02-May-2017 |
15:02:34 |
621 |
1578.00 |
XLON |
1423044 |
|
|
02-May-2017 |
14:52:34 |
36 |
1579.00 |
XLON |
1388941 |
|
|
02-May-2017 |
14:52:34 |
800 |
1579.00 |
XLON |
1388939 |
|
|
02-May-2017 |
14:52:34 |
500 |
1579.00 |
XLON |
1388937 |
|
|
02-May-2017 |
14:52:34 |
200 |
1579.00 |
XLON |
1388935 |
|
|
02-May-2017 |
14:52:34 |
1,296 |
1579.00 |
XLON |
1388930 |
|
|
02-May-2017 |
14:52:34 |
1,940 |
1579.00 |
XLON |
1388928 |
|
|
02-May-2017 |
14:52:34 |
1,497 |
1579.00 |
XLON |
1388926 |
|
|
02-May-2017 |
14:52:03 |
1,000 |
1580.00 |
XLON |
1387408 |
|
|
02-May-2017 |
14:52:03 |
114 |
1580.00 |
XLON |
1387412 |
|
|
02-May-2017 |
14:52:03 |
500 |
1580.00 |
XLON |
1387410 |
|
|
02-May-2017 |
14:32:57 |
1,302 |
1577.00 |
XLON |
1324807 |
|
|
02-May-2017 |
14:32:57 |
1,322 |
1577.00 |
XLON |
1324805 |
|
|
02-May-2017 |
14:25:42 |
777 |
1577.00 |
XLON |
1302911 |
|
|
02-May-2017 |
14:25:42 |
798 |
1577.00 |
XLON |
1302909 |
|
|
02-May-2017 |
14:25:42 |
1,572 |
1577.00 |
XLON |
1302907 |
|
|
02-May-2017 |
14:17:04 |
1,482 |
1578.00 |
XLON |
1276401 |
|
|
02-May-2017 |
14:15:49 |
1,593 |
1578.00 |
XLON |
1272937 |
|
|
02-May-2017 |
14:12:25 |
1,288 |
1579.00 |
XLON |
1263267 |
|
|
02-May-2017 |
14:12:25 |
1,420 |
1579.00 |
XLON |
1263265 |
|
|
02-May-2017 |
14:06:14 |
1,360 |
1579.00 |
XLON |
1247554 |
|
|
02-May-2017 |
14:06:14 |
1,331 |
1579.00 |
XLON |
1247556 |
|
|
02-May-2017 |
14:06:14 |
1,325 |
1579.00 |
XLON |
1247558 |
|
|
02-May-2017 |
14:06:14 |
102 |
1579.00 |
XLON |
1247552 |
|
|
02-May-2017 |
14:05:41 |
190 |
1579.00 |
XLON |
1245960 |
|
|
02-May-2017 |
13:59:36 |
630 |
1579.00 |
XLON |
1228543 |
|
|
02-May-2017 |
13:59:33 |
447 |
1579.00 |
XLON |
1228390 |
|
|
02-May-2017 |
13:58:06 |
86 |
1579.00 |
XLON |
1223153 |
|
|
02-May-2017 |
13:47:58 |
1,826 |
1580.00 |
XLON |
1196587 |
|
|
02-May-2017 |
13:46:40 |
1,204 |
1580.00 |
XLON |
1192866 |
|
|
02-May-2017 |
13:46:40 |
1,277 |
1580.00 |
XLON |
1192864 |
|
|
02-May-2017 |
13:46:40 |
1,229 |
1580.00 |
XLON |
1192870 |
|
|
02-May-2017 |
13:46:40 |
199 |
1580.00 |
XLON |
1192868 |
|
|
02-May-2017 |
13:46:40 |
325 |
1580.00 |
XLON |
1192872 |
|
|
02-May-2017 |
13:46:40 |
1,421 |
1580.00 |
XLON |
1192862 |
|
|
02-May-2017 |
13:46:40 |
106 |
1580.00 |
XLON |
1192860 |
|
|
02-May-2017 |
13:33:35 |
1,355 |
1580.00 |
XLON |
1157349 |
|
|
02-May-2017 |
13:33:35 |
1,277 |
1580.00 |
XLON |
1157347 |
|
|
02-May-2017 |
13:33:35 |
1,978 |
1580.00 |
XLON |
1157345 |
|
|
02-May-2017 |
13:08:13 |
1,221 |
1579.00 |
XLON |
1105685 |
|
|
02-May-2017 |
13:08:04 |
1,012 |
1579.00 |
XLON |
1105399 |
|
|
02-May-2017 |
13:06:29 |
1,512 |
1580.00 |
XLON |
1102717 |
|
|
02-May-2017 |
13:06:29 |
5,429 |
1580.00 |
XLON |
1102715 |
|
|
02-May-2017 |
12:59:15 |
362 |
1580.00 |
XLON |
1091851 |
|
|
02-May-2017 |
12:59:15 |
250 |
1580.00 |
XLON |
1091849 |
|
|
02-May-2017 |
12:59:15 |
250 |
1580.00 |
XLON |
1091847 |
|
|
02-May-2017 |
12:59:15 |
300 |
1580.00 |
XLON |
1091845 |
|
|
02-May-2017 |
12:59:15 |
250 |
1580.00 |
XLON |
1091843 |
|
|
02-May-2017 |
12:59:15 |
250 |
1580.00 |
XLON |
1091841 |
|
|
02-May-2017 |
12:59:15 |
542 |
1580.00 |
XLON |
1091839 |
|
|
02-May-2017 |
12:11:34 |
1,245 |
1574.00 |
XLON |
1027402 |
|
|
02-May-2017 |
12:11:34 |
238 |
1574.00 |
XLON |
1027400 |
|
|
02-May-2017 |
11:57:08 |
977 |
1574.00 |
XLON |
1011732 |
|
|
02-May-2017 |
11:57:08 |
340 |
1574.00 |
XLON |
1011730 |
|
|
02-May-2017 |
11:57:08 |
214 |
1574.00 |
XLON |
1011728 |
|
|
02-May-2017 |
11:56:54 |
1,100 |
1574.00 |
XLON |
1011501 |
|
|
02-May-2017 |
11:37:53 |
1,430 |
1574.00 |
XLON |
990692 |
|
|
02-May-2017 |
11:36:54 |
119 |
1574.00 |
XLON |
989846 |
|
|
02-May-2017 |
11:35:45 |
1,145 |
1574.00 |
XLON |
988725 |
|
|
02-May-2017 |
11:34:22 |
198 |
1574.00 |
XLON |
986891 |
|
|
02-May-2017 |
11:23:04 |
1,378 |
1575.00 |
XLON |
976555 |
|
|
02-May-2017 |
11:14:52 |
1,330 |
1576.00 |
XLON |
967875 |
|
|
02-May-2017 |
11:13:06 |
1,379 |
1576.00 |
XLON |
966353 |
|
|
02-May-2017 |
11:07:48 |
125 |
1576.00 |
XLON |
961419 |
|
|
02-May-2017 |
11:07:48 |
1,396 |
1576.00 |
XLON |
961417 |
|
|
02-May-2017 |
10:52:15 |
666 |
1575.00 |
XLON |
943895 |
|
|
02-May-2017 |
10:52:15 |
732 |
1575.00 |
XLON |
943893 |
|
|
02-May-2017 |
10:45:47 |
1,514 |
1575.00 |
XLON |
937345 |
|
|
02-May-2017 |
10:45:47 |
26 |
1575.00 |
XLON |
937343 |
|
|
02-May-2017 |
10:40:25 |
1,512 |
1576.00 |
XLON |
931822 |
|
|
02-May-2017 |
10:35:35 |
1,326 |
1577.00 |
XLON |
926876 |
|
|
02-May-2017 |
10:33:09 |
1,579 |
1578.00 |
XLON |
923526 |
|
|
02-May-2017 |
10:18:47 |
657 |
1579.00 |
XLON |
907167 |
|
|
02-May-2017 |
10:18:47 |
386 |
1579.00 |
XLON |
907169 |
|
|
02-May-2017 |
10:18:47 |
412 |
1579.00 |
XLON |
907165 |
|
|
02-May-2017 |
10:17:29 |
1,575 |
1580.00 |
XLON |
905105 |
|
|
02-May-2017 |
10:08:06 |
732 |
1581.00 |
XLON |
894930 |
|
|
02-May-2017 |
10:08:06 |
32 |
1581.00 |
XLON |
894928 |
|
|
02-May-2017 |
10:08:00 |
519 |
1581.00 |
XLON |
894821 |
|
|
02-May-2017 |
10:02:59 |
1,571 |
1581.00 |
XLON |
889427 |
|
|
02-May-2017 |
10:00:41 |
1,719 |
1582.00 |
XLON |
887148 |
|
|
02-May-2017 |
09:52:09 |
1,278 |
1583.00 |
XLON |
872697 |
|
|
02-May-2017 |
09:48:51 |
790 |
1583.00 |
XLON |
865767 |
|
|
02-May-2017 |
09:48:51 |
581 |
1583.00 |
XLON |
865765 |
|
|
02-May-2017 |
09:41:40 |
423 |
1583.00 |
XLON |
852440 |
|
|
02-May-2017 |
09:41:40 |
323 |
1583.00 |
XLON |
852438 |
|
|
02-May-2017 |
09:41:40 |
654 |
1583.00 |
XLON |
852436 |
|
|
02-May-2017 |
09:41:40 |
1,558 |
1583.00 |
XLON |
852434 |
|
|
02-May-2017 |
09:20:04 |
1,588 |
1582.00 |
XLON |
809447 |
|
|
02-May-2017 |
09:09:11 |
1,579 |
1583.00 |
XLON |
794446 |
|
|
02-May-2017 |
09:00:17 |
661 |
1582.00 |
XLON |
780020 |
|
|
02-May-2017 |
09:00:17 |
677 |
1582.00 |
XLON |
780018 |
|
|
02-May-2017 |
08:58:04 |
165 |
1582.00 |
XLON |
775872 |
|
|
02-May-2017 |
08:58:04 |
1,278 |
1582.00 |
XLON |
775870 |
|
|
02-May-2017 |
08:52:17 |
1,355 |
1580.00 |
XLON |
766760 |
|
|
02-May-2017 |
08:52:16 |
110 |
1580.00 |
XLON |
766670 |
|
|
02-May-2017 |
08:52:16 |
1,400 |
1580.00 |
XLON |
766668 |
|
|
02-May-2017 |
08:44:07 |
1,282 |
1579.00 |
XLON |
752795 |
|
|
02-May-2017 |
08:36:20 |
321 |
1577.00 |
XLON |
739389 |
|
|
02-May-2017 |
08:36:20 |
1,113 |
1577.00 |
XLON |
739387 |
|
|
02-May-2017 |
08:30:00 |
1,506 |
1577.00 |
XLON |
728496 |
|
|
02-May-2017 |
08:27:16 |
1,454 |
1578.00 |
XLON |
724322 |
|
|
02-May-2017 |
08:25:04 |
1,518 |
1578.00 |
XLON |
720504 |
|
|
02-May-2017 |
08:20:28 |
1,428 |
1579.00 |
XLON |
713047 |
|
|
02-May-2017 |
08:10:54 |
849 |
1579.00 |
XLON |
697321 |
|
|
02-May-2017 |
08:10:54 |
300 |
1579.00 |
XLON |
697323 |
|
|
02-May-2017 |
08:10:54 |
147 |
1579.00 |
XLON |
697325 |
|
|
02-May-2017 |
08:07:53 |
1,287 |
1580.00 |
XLON |
691633 |
|
|
02-May-2017 |
08:05:02 |
78 |
1580.00 |
XLON |
686569 |
|
|
02-May-2017 |
08:05:02 |
1,341 |
1580.00 |
XLON |
686567 |
|
|
02-May-2017 |
08:01:42 |
1,345 |
1582.00 |
XLON |
680277 |
|
|
02-May-2017 |
07:53:45 |
320 |
1582.00 |
XLON |
659058 |
|
|
02-May-2017 |
07:53:45 |
542 |
1582.00 |
XLON |
659056 |
|
|
02-May-2017 |
07:53:42 |
489 |
1582.00 |
XLON |
658959 |
|
|
02-May-2017 |
07:50:14 |
1,426 |
1583.00 |
XLON |
649711 |
|
|
02-May-2017 |
07:49:52 |
1,499 |
1584.00 |
XLON |
648605 |
|
|
02-May-2017 |
07:46:10 |
1,493 |
1582.00 |
XLON |
639516 |
|
|
02-May-2017 |
07:43:55 |
1,519 |
1581.00 |
XLON |
634714 |
|
|
02-May-2017 |
07:34:54 |
1,294 |
1581.00 |
XLON |
612868 |
|
|
02-May-2017 |
07:33:58 |
726 |
1581.00 |
XLON |
610380 |
|
|
02-May-2017 |
07:33:58 |
736 |
1581.00 |
XLON |
610378 |
|
|
02-May-2017 |
07:29:03 |
1,562 |
1577.00 |
XLON |
597104 |
|
|
02-May-2017 |
07:28:42 |
1,366 |
1578.00 |
XLON |
596436 |
|
|
02-May-2017 |
07:24:06 |
1,415 |
1574.00 |
XLON |
584839 |
|
|
02-May-2017 |
07:20:00 |
1,530 |
1571.00 |
XLON |
574832 |
|
|
02-May-2017 |
07:16:08 |
242 |
1570.00 |
XLON |
564968 |
|
|
02-May-2017 |
07:16:08 |
192 |
1570.00 |
XLON |
564966 |
|
|
02-May-2017 |
07:16:08 |
879 |
1570.00 |
XLON |
564970 |
|
|
02-May-2017 |
07:11:24 |
1,480 |
1572.00 |
XLON |
550953 |
|
|
02-May-2017 |
07:07:11 |
1,311 |
1570.00 |
XLON |
536815 |
|
|
02-May-2017 |
07:07:09 |
1,146 |
1570.00 |
XLON |
536717 |
|
|
02-May-2017 |
07:05:35 |
234 |
1570.00 |
XLON |
531533 |
|
|
02-May-2017 |
07:02:22 |
1,391 |
1569.00 |
XLON |
521777 |
|
|
02-May-2017 |
07:02:19 |
764 |
1570.00 |
XLON |
521588 |
|
|
02-May-2017 |
07:02:19 |
609 |
1570.00 |
XLON |
521586 |
|
|
02-May-2017 |
07:01:20 |
1,547 |
1570.00 |
XLON |
518341 |
|
|
02-May-2017 |
07:00:13 |
1,535 |
1565.00 |
XLON |
510592 |
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: |
2 May 2017 |
|
Number of ordinary shares purchased: |
134,524 |
|
Volume weighted average price paid per share (€): |
17.8525 |
Disaggregated Information
|
Transaction Date |
Transaction Time |
Volume |
Price (€) |
Platform Code |
MatchId |
|
|
02-May-2017 |
15:28:34 |
2046 |
17.94 |
XAMS |
1524068 |
|
|
02-May-2017 |
15:28:34 |
500 |
17.94 |
XAMS |
1524049 |
|
|
02-May-2017 |
15:28:32 |
54 |
17.935 |
XAMS |
1523788 |
|
|
02-May-2017 |
15:25:51 |
639 |
17.925 |
XAMS |
1514500 |
|
|
02-May-2017 |
15:22:37 |
615 |
17.915 |
XAMS |
1501533 |
|
|
02-May-2017 |
15:22:37 |
208 |
17.915 |
XAMS |
1501531 |
|
|
02-May-2017 |
15:22:37 |
437 |
17.915 |
XAMS |
1501529 |
|
|
02-May-2017 |
15:20:12 |
733 |
17.915 |
XAMS |
1489642 |
|
|
02-May-2017 |
15:18:57 |
966 |
17.925 |
XAMS |
1482834 |
|
|
02-May-2017 |
15:18:47 |
1669 |
17.92 |
XAMS |
1482324 |
|
|
02-May-2017 |
15:15:41 |
516 |
17.9 |
XAMS |
1469431 |
|
|
02-May-2017 |
15:15:41 |
376 |
17.9 |
XAMS |
1469429 |
|
|
02-May-2017 |
15:13:50 |
55 |
17.885 |
XAMS |
1459783 |
|
|
02-May-2017 |
15:13:01 |
741 |
17.885 |
XAMS |
1457210 |
|
|
02-May-2017 |
15:13:01 |
332 |
17.885 |
XAMS |
1457201 |
|
|
02-May-2017 |
15:13:01 |
400 |
17.885 |
XAMS |
1457199 |
|
|
02-May-2017 |
15:13:01 |
733 |
17.885 |
XAMS |
1457197 |
|
|
02-May-2017 |
15:11:49 |
400 |
17.885 |
XAMS |
1453313 |
|
|
02-May-2017 |
15:11:49 |
400 |
17.885 |
XAMS |
1453311 |
|
|
02-May-2017 |
15:11:49 |
400 |
17.885 |
XAMS |
1453317 |
|
|
02-May-2017 |
15:11:49 |
63 |
17.885 |
XAMS |
1453315 |
|
|
02-May-2017 |
15:11:49 |
43 |
17.885 |
XAMS |
1453309 |
|
|
02-May-2017 |
15:06:10 |
498 |
17.885 |
XAMS |
1435293 |
|
|
02-May-2017 |
15:06:10 |
215 |
17.885 |
XAMS |
1435291 |
|
|
02-May-2017 |
15:05:52 |
741 |
17.89 |
XAMS |
1433973 |
|
|
02-May-2017 |
15:02:35 |
68 |
17.885 |
XAMS |
1423137 |
|
|
02-May-2017 |
15:02:34 |
618 |
17.885 |
XAMS |
1423079 |
|
|
02-May-2017 |
15:02:34 |
177 |
17.89 |
XAMS |
1423058 |
|
|
02-May-2017 |
15:02:34 |
537 |
17.89 |
XAMS |
1423056 |
|
|
02-May-2017 |
15:00:30 |
370 |
17.9 |
XAMS |
1416771 |
|
|
02-May-2017 |
15:00:30 |
400 |
17.9 |
XAMS |
1416769 |
|
|
02-May-2017 |
15:00:30 |
835 |
17.9 |
XAMS |
1416753 |
|
|
02-May-2017 |
15:00:30 |
798 |
17.9 |
XAMS |
1416751 |
|
|
02-May-2017 |
14:54:45 |
683 |
17.88 |
XAMS |
1395431 |
|
|
02-May-2017 |
14:53:34 |
192 |
17.885 |
XAMS |
1392084 |
|
|
02-May-2017 |
14:53:29 |
468 |
17.885 |
XAMS |
1391799 |
|
|
02-May-2017 |
14:52:34 |
694 |
17.895 |
XAMS |
1388932 |
|
|
02-May-2017 |
14:51:01 |
369 |
17.89 |
XAMS |
1383978 |
|
|
02-May-2017 |
14:50:32 |
326 |
17.89 |
XAMS |
1382419 |
|
|
02-May-2017 |
14:48:40 |
613 |
17.895 |
XAMS |
1375687 |
|
|
02-May-2017 |
14:47:43 |
225 |
17.9 |
XAMS |
1372240 |
|
|
02-May-2017 |
14:47:43 |
439 |
17.9 |
XAMS |
1372238 |
|
|
02-May-2017 |
14:47:43 |
833 |
17.9 |
XAMS |
1372236 |
|
|
02-May-2017 |
14:42:59 |
252 |
17.88 |
XAMS |
1354635 |
|
|
02-May-2017 |
14:42:59 |
403 |
17.88 |
XAMS |
1354619 |
|
|
02-May-2017 |
14:40:52 |
545 |
17.885 |
XAMS |
1348071 |
|
|
02-May-2017 |
14:40:26 |
201 |
17.885 |
XAMS |
1346616 |
|
|
02-May-2017 |
14:40:26 |
266 |
17.885 |
XAMS |
1346614 |
|
|
02-May-2017 |
14:38:11 |
438 |
17.885 |
XAMS |
1339538 |
|
|
02-May-2017 |
14:38:11 |
340 |
17.885 |
XAMS |
1339519 |
|
|
02-May-2017 |
14:38:11 |
225 |
17.885 |
XAMS |
1339521 |
|
|
02-May-2017 |
14:38:11 |
320 |
17.885 |
XAMS |
1339523 |
|
|
02-May-2017 |
14:34:00 |
349 |
17.885 |
XAMS |
1327642 |
|
|
02-May-2017 |
14:34:00 |
172 |
17.885 |
XAMS |
1327640 |
|
|
02-May-2017 |
14:32:16 |
671 |
17.89 |
XAMS |
1322733 |
|
|
02-May-2017 |
14:31:31 |
734 |
17.895 |
XAMS |
1320780 |
|
|
02-May-2017 |
14:31:31 |
636 |
17.895 |
XAMS |
1320778 |
|
|
02-May-2017 |
14:25:13 |
689 |
17.88 |
XAMS |
1300794 |
|
|
02-May-2017 |
14:25:13 |
68 |
17.88 |
XAMS |
1300790 |
|
|
02-May-2017 |
14:25:12 |
45 |
17.885 |
XAMS |
1300696 |
|
|
02-May-2017 |
14:25:12 |
835 |
17.885 |
XAMS |
1300694 |
|
|
02-May-2017 |
14:24:28 |
1010 |
17.89 |
XAMS |
1298260 |
|
|
02-May-2017 |
14:20:13 |
651 |
17.89 |
XAMS |
1286046 |
|
|
02-May-2017 |
14:15:57 |
614 |
17.89 |
XAMS |
1273174 |
|
|
02-May-2017 |
14:13:34 |
357 |
17.895 |
XAMS |
1266140 |
|
|
02-May-2017 |
14:13:34 |
400 |
17.895 |
XAMS |
1266138 |
|
|
02-May-2017 |
14:13:34 |
400 |
17.895 |
XAMS |
1266134 |
|
|
02-May-2017 |
14:13:34 |
339 |
17.895 |
XAMS |
1266136 |
|
|
02-May-2017 |
14:12:15 |
816 |
17.895 |
XAMS |
1262694 |
|
|
02-May-2017 |
14:10:22 |
857 |
17.9 |
XAMS |
1258191 |
|
|
02-May-2017 |
14:06:14 |
584 |
17.88 |
XAMS |
1247568 |
|
|
02-May-2017 |
14:06:01 |
100 |
17.88 |
XAMS |
1246890 |
|
|
02-May-2017 |
14:03:06 |
655 |
17.885 |
XAMS |
1239430 |
|
|
02-May-2017 |
14:00:06 |
699 |
17.875 |
XAMS |
1230489 |
|
|
02-May-2017 |
13:57:32 |
665 |
17.885 |
XAMS |
1221572 |
|
|
02-May-2017 |
13:57:32 |
676 |
17.885 |
XAMS |
1221568 |
|
|
02-May-2017 |
13:54:31 |
734 |
17.88 |
XAMS |
1213637 |
|
|
02-May-2017 |
13:53:24 |
693 |
17.885 |
XAMS |
1211130 |
|
|
02-May-2017 |
13:52:57 |
687 |
17.89 |
XAMS |
1209901 |
|
|
02-May-2017 |
13:46:40 |
74 |
17.9 |
XAMS |
1192876 |
|
|
02-May-2017 |
13:46:40 |
662 |
17.9 |
XAMS |
1192874 |
|
|
02-May-2017 |
13:45:36 |
675 |
17.91 |
XAMS |
1190618 |
|
|
02-May-2017 |
13:44:07 |
629 |
17.915 |
XAMS |
1186810 |
|
|
02-May-2017 |
13:44:01 |
672 |
17.92 |
XAMS |
1186401 |
|
|
02-May-2017 |
13:44:01 |
628 |
17.92 |
XAMS |
1186403 |
|
|
02-May-2017 |
13:37:40 |
667 |
17.91 |
XAMS |
1169329 |
|
|
02-May-2017 |
13:37:35 |
89 |
17.91 |
XAMS |
1169070 |
|
|
02-May-2017 |
13:36:42 |
168 |
17.91 |
XAMS |
1166938 |
|
|
02-May-2017 |
13:36:42 |
562 |
17.91 |
XAMS |
1166936 |
|
|
02-May-2017 |
13:36:42 |
41 |
17.91 |
XAMS |
1166934 |
|
|
02-May-2017 |
13:36:42 |
711 |
17.91 |
XAMS |
1166932 |
|
|
02-May-2017 |
13:36:42 |
758 |
17.91 |
XAMS |
1166930 |
|
|
02-May-2017 |
13:32:13 |
79 |
17.905 |
XAMS |
1153510 |
|
|
02-May-2017 |
13:32:13 |
521 |
17.905 |
XAMS |
1153508 |
|
|
02-May-2017 |
13:32:13 |
1005 |
17.905 |
XAMS |
1153506 |
|
|
02-May-2017 |
13:22:21 |
724 |
17.895 |
XAMS |
1129654 |
|
|
02-May-2017 |
13:21:33 |
326 |
17.895 |
XAMS |
1128272 |
|
|
02-May-2017 |
13:21:33 |
406 |
17.895 |
XAMS |
1128270 |
|
|
02-May-2017 |
13:16:28 |
105 |
17.89 |
XAMS |
1119407 |
|
|
02-May-2017 |
13:16:25 |
615 |
17.89 |
XAMS |
1119310 |
|
|
02-May-2017 |
13:12:29 |
746 |
17.89 |
XAMS |
1112312 |
|
|
02-May-2017 |
13:08:54 |
699 |
17.89 |
XAMS |
1106802 |
|
|
02-May-2017 |
13:08:16 |
647 |
17.89 |
XAMS |
1105777 |
|
|
02-May-2017 |
13:07:19 |
711 |
17.89 |
XAMS |
1103958 |
|
|
02-May-2017 |
13:02:48 |
659 |
17.89 |
XAMS |
1097453 |
|
|
02-May-2017 |
12:56:41 |
691 |
17.87 |
XAMS |
1087786 |
|
|
02-May-2017 |
12:56:39 |
15 |
17.87 |
XAMS |
1087730 |
|
|
02-May-2017 |
12:56:39 |
35 |
17.87 |
XAMS |
1087728 |
|
|
02-May-2017 |
12:55:06 |
610 |
17.87 |
XAMS |
1085648 |
|
|
02-May-2017 |
12:51:13 |
725 |
17.86 |
XAMS |
1080270 |
|
|
02-May-2017 |
12:50:01 |
300 |
17.865 |
XAMS |
1078566 |
|
|
02-May-2017 |
12:50:00 |
216 |
17.865 |
XAMS |
1078554 |
|
|
02-May-2017 |
12:50:00 |
405 |
17.865 |
XAMS |
1078552 |
|
|
02-May-2017 |
12:43:08 |
734 |
17.85 |
XAMS |
1069135 |
|
|
02-May-2017 |
12:43:08 |
748 |
17.85 |
XAMS |
1069126 |
|
|
02-May-2017 |
12:41:08 |
931 |
17.845 |
XAMS |
1065632 |
|
|
02-May-2017 |
12:29:31 |
666 |
17.84 |
XAMS |
1049981 |
|
|
02-May-2017 |
12:27:16 |
13 |
17.835 |
XAMS |
1047108 |
|
|
02-May-2017 |
12:27:16 |
634 |
17.835 |
XAMS |
1047106 |
|
|
02-May-2017 |
12:24:29 |
679 |
17.835 |
XAMS |
1042770 |
|
|
02-May-2017 |
12:23:17 |
584 |
17.83 |
XAMS |
1041093 |
|
|
02-May-2017 |
12:23:17 |
68 |
17.83 |
XAMS |
1041091 |
|
|
02-May-2017 |
12:14:27 |
759 |
17.815 |
XAMS |
1030541 |
|
|
02-May-2017 |
12:12:15 |
697 |
17.815 |
XAMS |
1028210 |
|
|
02-May-2017 |
12:11:35 |
207 |
17.82 |
XAMS |
1027416 |
|
|
02-May-2017 |
12:11:35 |
500 |
17.82 |
XAMS |
1027414 |
|
|
02-May-2017 |
12:06:19 |
683 |
17.825 |
XAMS |
1022101 |
|
|
02-May-2017 |
11:57:25 |
753 |
17.825 |
XAMS |
1012104 |
|
|
02-May-2017 |
11:55:02 |
563 |
17.83 |
XAMS |
1009468 |
|
|
02-May-2017 |
11:55:02 |
67 |
17.83 |
XAMS |
1009466 |
|
|
02-May-2017 |
11:53:39 |
729 |
17.825 |
XAMS |
1008097 |
|
|
02-May-2017 |
11:49:32 |
680 |
17.825 |
XAMS |
1003648 |
|
|
02-May-2017 |
11:43:07 |
712 |
17.825 |
XAMS |
995947 |
|
|
02-May-2017 |
11:37:53 |
280 |
17.82 |
XAMS |
990694 |
|
|
02-May-2017 |
11:37:53 |
400 |
17.82 |
XAMS |
990690 |
|
|
02-May-2017 |
11:37:53 |
77 |
17.82 |
XAMS |
990688 |
|
|
02-May-2017 |
11:35:18 |
613 |
17.825 |
XAMS |
988085 |
|
|
02-May-2017 |
11:31:38 |
690 |
17.82 |
XAMS |
984628 |
|
|
02-May-2017 |
11:29:38 |
758 |
17.825 |
XAMS |
982592 |
|
|
02-May-2017 |
11:21:15 |
134 |
17.84 |
XAMS |
974590 |
|
|
02-May-2017 |
11:21:15 |
493 |
17.84 |
XAMS |
974588 |
|
|
02-May-2017 |
11:18:11 |
421 |
17.84 |
XAMS |
970727 |
|
|
02-May-2017 |
11:18:11 |
227 |
17.84 |
XAMS |
970725 |
|
|
02-May-2017 |
11:14:52 |
340 |
17.845 |
XAMS |
967879 |
|
|
02-May-2017 |
11:14:52 |
347 |
17.845 |
XAMS |
967877 |
|
|
02-May-2017 |
11:12:00 |
76 |
17.845 |
XAMS |
965540 |
|
|
02-May-2017 |
11:12:00 |
568 |
17.845 |
XAMS |
965538 |
|
|
02-May-2017 |
11:08:22 |
628 |
17.835 |
XAMS |
961975 |
|
|
02-May-2017 |
11:07:47 |
636 |
17.84 |
XAMS |
961411 |
|
|
02-May-2017 |
11:02:51 |
349 |
17.835 |
XAMS |
955922 |
|
|
02-May-2017 |
11:02:51 |
225 |
17.835 |
XAMS |
955920 |
|
|
02-May-2017 |
10:55:59 |
584 |
17.83 |
XAMS |
947736 |
|
|
02-May-2017 |
10:55:59 |
48 |
17.83 |
XAMS |
947734 |
|
|
02-May-2017 |
10:52:15 |
161 |
17.825 |
XAMS |
943899 |
|
|
02-May-2017 |
10:52:15 |
541 |
17.825 |
XAMS |
943897 |
|
|
02-May-2017 |
10:47:16 |
761 |
17.83 |
XAMS |
938838 |
|
|
02-May-2017 |
10:44:14 |
645 |
17.835 |
XAMS |
935774 |
|
|
02-May-2017 |
10:37:33 |
657 |
17.835 |
XAMS |
928853 |
|
|
02-May-2017 |
10:33:09 |
728 |
17.84 |
XAMS |
923528 |
|
|
02-May-2017 |
10:33:09 |
714 |
17.845 |
XAMS |
923524 |
|
|
02-May-2017 |
10:23:24 |
749 |
17.84 |
XAMS |
912341 |
|
|
02-May-2017 |
10:17:52 |
701 |
17.855 |
XAMS |
905468 |
|
|
02-May-2017 |
10:17:40 |
561 |
17.86 |
XAMS |
905290 |
|
|
02-May-2017 |
10:17:40 |
120 |
17.86 |
XAMS |
905288 |
|
|
02-May-2017 |
10:08:56 |
748 |
17.855 |
XAMS |
896078 |
|
|
02-May-2017 |
10:00:19 |
257 |
17.85 |
XAMS |
886696 |
|
|
02-May-2017 |
10:00:17 |
474 |
17.85 |
XAMS |
886654 |
|
|
02-May-2017 |
09:58:19 |
651 |
17.855 |
XAMS |
883450 |
|
|
02-May-2017 |
09:55:20 |
659 |
17.86 |
XAMS |
878204 |
|
|
02-May-2017 |
09:48:40 |
675 |
17.865 |
XAMS |
865501 |
|
|
02-May-2017 |
09:45:08 |
665 |
17.865 |
XAMS |
858730 |
|
|
02-May-2017 |
09:41:35 |
709 |
17.87 |
XAMS |
852270 |
|
|
02-May-2017 |
09:36:27 |
757 |
17.875 |
XAMS |
838660 |
|
|
02-May-2017 |
09:33:31 |
679 |
17.88 |
XAMS |
831778 |
|
|
02-May-2017 |
09:30:22 |
740 |
17.88 |
XAMS |
825852 |
|
|
02-May-2017 |
09:20:55 |
300 |
17.86 |
XAMS |
811364 |
|
|
02-May-2017 |
09:20:55 |
420 |
17.86 |
XAMS |
811362 |
|
|
02-May-2017 |
09:19:02 |
413 |
17.88 |
XAMS |
807838 |
|
|
02-May-2017 |
09:19:02 |
247 |
17.88 |
XAMS |
807825 |
|
|
02-May-2017 |
09:17:31 |
737 |
17.88 |
XAMS |
805425 |
|
|
02-May-2017 |
09:14:35 |
711 |
17.88 |
XAMS |
801375 |
|
|
02-May-2017 |
09:10:30 |
594 |
17.875 |
XAMS |
796105 |
|
|
02-May-2017 |
09:10:28 |
159 |
17.875 |
XAMS |
796020 |
|
|
02-May-2017 |
09:09:11 |
762 |
17.875 |
XAMS |
794438 |
|
|
02-May-2017 |
09:06:03 |
200 |
17.865 |
XAMS |
789137 |
|
|
02-May-2017 |
08:58:04 |
760 |
17.87 |
XAMS |
775880 |
|
|
02-May-2017 |
08:52:17 |
325 |
17.86 |
XAMS |
766764 |
|
|
02-May-2017 |
08:52:17 |
366 |
17.86 |
XAMS |
766762 |
|
|
02-May-2017 |
08:51:33 |
27 |
17.86 |
XAMS |
765574 |
|
|
02-May-2017 |
08:45:19 |
640 |
17.835 |
XAMS |
755046 |
|
|
02-May-2017 |
08:45:04 |
683 |
17.84 |
XAMS |
754615 |
|
|
02-May-2017 |
08:40:22 |
622 |
17.83 |
XAMS |
746357 |
|
|
02-May-2017 |
08:39:04 |
621 |
17.835 |
XAMS |
743934 |
|
|
02-May-2017 |
08:36:20 |
546 |
17.84 |
XAMS |
739393 |
|
|
02-May-2017 |
08:36:20 |
199 |
17.84 |
XAMS |
739391 |
|
|
02-May-2017 |
08:34:55 |
719 |
17.84 |
XAMS |
736905 |
|
|
02-May-2017 |
08:31:03 |
455 |
17.83 |
XAMS |
730677 |
|
|
02-May-2017 |
08:31:02 |
245 |
17.83 |
XAMS |
730669 |
|
|
02-May-2017 |
08:30:00 |
703 |
17.83 |
XAMS |
728706 |
|
|
02-May-2017 |
08:27:17 |
731 |
17.83 |
XAMS |
724376 |
|
|
02-May-2017 |
08:25:02 |
629 |
17.835 |
XAMS |
720401 |
|
|
02-May-2017 |
08:20:38 |
626 |
17.84 |
XAMS |
713225 |
|
|
02-May-2017 |
08:19:18 |
318 |
17.845 |
XAMS |
711056 |
|
|
02-May-2017 |
08:19:18 |
394 |
17.845 |
XAMS |
711054 |
|
|
02-May-2017 |
08:16:47 |
388 |
17.84 |
XAMS |
706775 |
|
|
02-May-2017 |
08:16:46 |
320 |
17.84 |
XAMS |
706765 |
|
|
02-May-2017 |
08:14:59 |
504 |
17.845 |
XAMS |
703859 |
|
|
02-May-2017 |
08:14:59 |
213 |
17.845 |
XAMS |
703857 |
|
|
02-May-2017 |
08:13:23 |
668 |
17.84 |
XAMS |
701384 |
|
|
02-May-2017 |
08:10:33 |
703 |
17.835 |
XAMS |
696926 |
|
|
02-May-2017 |
08:07:53 |
332 |
17.84 |
XAMS |
691646 |
|
|
02-May-2017 |
08:07:53 |
400 |
17.84 |
XAMS |
691644 |
|
|
02-May-2017 |
08:07:53 |
28 |
17.84 |
XAMS |
691642 |
|
|
02-May-2017 |
08:05:00 |
498 |
17.84 |
XAMS |
686488 |
|
|
02-May-2017 |
08:04:40 |
173 |
17.84 |
XAMS |
685891 |
|
|
02-May-2017 |
08:02:10 |
677 |
17.85 |
XAMS |
681155 |
|
|
02-May-2017 |
07:59:45 |
736 |
17.855 |
XAMS |
676572 |
|
|
02-May-2017 |
07:57:39 |
695 |
17.87 |
XAMS |
670229 |
|
|
02-May-2017 |
07:53:42 |
271 |
17.865 |
XAMS |
658963 |
|
|
02-May-2017 |
07:53:42 |
400 |
17.865 |
XAMS |
658961 |
|
|
02-May-2017 |
07:51:58 |
628 |
17.87 |
XAMS |
654300 |
|
|
02-May-2017 |
07:49:57 |
559 |
17.875 |
XAMS |
648836 |
|
|
02-May-2017 |
07:49:52 |
125 |
17.875 |
XAMS |
648613 |
|
|
02-May-2017 |
07:49:52 |
682 |
17.88 |
XAMS |
648603 |
|
|
02-May-2017 |
07:46:10 |
734 |
17.855 |
XAMS |
639526 |
|
|
02-May-2017 |
07:46:10 |
20 |
17.855 |
XAMS |
639523 |
|
|
02-May-2017 |
07:43:54 |
652 |
17.84 |
XAMS |
634694 |
|
|
02-May-2017 |
07:43:31 |
646 |
17.845 |
XAMS |
633828 |
|
|
02-May-2017 |
07:39:20 |
498 |
17.815 |
XAMS |
623869 |
|
|
02-May-2017 |
07:39:20 |
259 |
17.815 |
XAMS |
623867 |
|
|
02-May-2017 |
07:36:11 |
671 |
17.82 |
XAMS |
616145 |
|
|
02-May-2017 |
07:33:58 |
612 |
17.825 |
XAMS |
610374 |
|
|
02-May-2017 |
07:33:57 |
502 |
17.83 |
XAMS |
610310 |
|
|
02-May-2017 |
07:33:57 |
248 |
17.83 |
XAMS |
610312 |
|
|
02-May-2017 |
07:28:42 |
636 |
17.785 |
XAMS |
596438 |
|
|
02-May-2017 |
07:28:29 |
676 |
17.79 |
XAMS |
595871 |
|
|
02-May-2017 |
07:26:11 |
702 |
17.76 |
XAMS |
590368 |
|
|
02-May-2017 |
07:24:06 |
627 |
17.75 |
XAMS |
584876 |
|
|
02-May-2017 |
07:22:33 |
719 |
17.74 |
XAMS |
581015 |
|
|
02-May-2017 |
07:19:45 |
314 |
17.73 |
XAMS |
574143 |
|
|
02-May-2017 |
07:19:45 |
400 |
17.73 |
XAMS |
574141 |
|
|
02-May-2017 |
07:19:45 |
750 |
17.73 |
XAMS |
574139 |
|
|
02-May-2017 |
07:16:29 |
736 |
17.705 |
XAMS |
565671 |
|
|
02-May-2017 |
07:14:02 |
655 |
17.72 |
XAMS |
558611 |
|
|
02-May-2017 |
07:11:56 |
649 |
17.72 |
XAMS |
552414 |
|
|
02-May-2017 |
07:11:56 |
64 |
17.72 |
XAMS |
552412 |
|
|
02-May-2017 |
07:11:55 |
729 |
17.725 |
XAMS |
552382 |
|
|
02-May-2017 |
07:11:55 |
273 |
17.725 |
XAMS |
552380 |
|
|
02-May-2017 |
07:11:55 |
700 |
17.725 |
XAMS |
552371 |
|
|
02-May-2017 |
07:11:06 |
618 |
17.735 |
XAMS |
550096 |
|
|
02-May-2017 |
07:11:06 |
640 |
17.735 |
XAMS |
550098 |
|
|
02-May-2017 |
07:11:06 |
625 |
17.735 |
XAMS |
550094 |
|
|
02-May-2017 |
07:09:19 |
663 |
17.73 |
XAMS |
543784 |
|
|
02-May-2017 |
07:07:11 |
533 |
17.725 |
XAMS |
536813 |
|
|
02-May-2017 |
07:07:11 |
199 |
17.725 |
XAMS |
536811 |
|
|
02-May-2017 |
07:06:21 |
272 |
17.73 |
XAMS |
534143 |
|
|
02-May-2017 |
07:06:21 |
441 |
17.73 |
XAMS |
534141 |
|
|
02-May-2017 |
07:02:19 |
713 |
17.695 |
XAMS |
521592 |
|
|
02-May-2017 |
07:02:19 |
627 |
17.7 |
XAMS |
521590 |
|
|
02-May-2017 |
07:00:21 |
509 |
17.695 |
XAMS |
512626 |
|
|
02-May-2017 |
07:00:21 |
124 |
17.695 |
XAMS |
512621 |
|
|
02-May-2017 |
07:00:16 |
290 |
17.72 |
XAMS |
511146 |
|
|
02-May-2017 |
07:00:15 |
355 |
17.72 |
XAMS |
510994 |
|
|
02-May-2017 |
07:00:08 |
759 |
17.745 |
XAMS |
509188 |
|
|
02-May-2017 |
07:00:08 |
752 |
17.75 |
XAMS |
509161 |
This information is provided by RNS
Latest directors dealings
- 30 minutes ago Auction Technology Group
- 1 hour ago Wise Class A
- 1 hour ago Sage Group
- 1 hour ago On The Beach Group
- 1 hour ago MJ Gleeson