Transaction in Own Shares
1 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 142,145 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1678.6089 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 73,642,044 ordinary shares in treasury, and has 1,071,456,081 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 14,226,757 shares.
RELX NV announces that today it purchased through UBS Limited 126,560 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.5548 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 66,639,917 ordinary shares in treasury, and has 954,607,150 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 13,435,539 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: |
1 June 2017 |
|
Number of ordinary shares purchased: |
142,145 |
|
Volume weighted average price paid per share (p): |
1678.6089 |
Disaggregated information
|
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
|
01-Jun-2017 |
15:27:58 |
638 |
1680.00 |
XLON |
1650593 |
|
|
01-Jun-2017 |
15:27:57 |
100 |
1680.00 |
XLON |
1650571 |
|
|
01-Jun-2017 |
15:27:57 |
44 |
1680.00 |
XLON |
1650569 |
|
|
01-Jun-2017 |
15:27:57 |
338 |
1680.00 |
XLON |
1650567 |
|
|
01-Jun-2017 |
15:27:57 |
1,786 |
1680.00 |
XLON |
1650565 |
|
|
01-Jun-2017 |
15:27:57 |
144 |
1680.00 |
XLON |
1650563 |
|
|
01-Jun-2017 |
15:27:57 |
667 |
1680.00 |
XLON |
1650551 |
|
|
01-Jun-2017 |
15:25:36 |
1,656 |
1679.00 |
XLON |
1643472 |
|
|
01-Jun-2017 |
15:25:36 |
350 |
1679.00 |
XLON |
1643469 |
|
|
01-Jun-2017 |
15:23:24 |
622 |
1679.00 |
XLON |
1635953 |
|
|
01-Jun-2017 |
15:23:24 |
1,000 |
1679.00 |
XLON |
1635951 |
|
|
01-Jun-2017 |
15:16:57 |
409 |
1677.00 |
XLON |
1612299 |
|
|
01-Jun-2017 |
15:16:57 |
336 |
1677.00 |
XLON |
1612290 |
|
|
01-Jun-2017 |
15:16:57 |
192 |
1677.00 |
XLON |
1612288 |
|
|
01-Jun-2017 |
15:16:57 |
447 |
1677.00 |
XLON |
1612286 |
|
|
01-Jun-2017 |
15:12:29 |
20 |
1678.00 |
XLON |
1598253 |
|
|
01-Jun-2017 |
15:12:29 |
1,403 |
1678.00 |
XLON |
1598251 |
|
|
01-Jun-2017 |
15:10:01 |
1,111 |
1679.00 |
XLON |
1591819 |
|
|
01-Jun-2017 |
15:10:01 |
316 |
1679.00 |
XLON |
1591817 |
|
|
01-Jun-2017 |
15:06:30 |
1,410 |
1679.00 |
XLON |
1581299 |
|
|
01-Jun-2017 |
15:00:16 |
1,447 |
1680.00 |
XLON |
1563206 |
|
|
01-Jun-2017 |
14:59:00 |
503 |
1679.00 |
XLON |
1557359 |
|
|
01-Jun-2017 |
14:59:00 |
701 |
1679.00 |
XLON |
1557357 |
|
|
01-Jun-2017 |
14:59:00 |
1,363 |
1679.00 |
XLON |
1557355 |
|
|
01-Jun-2017 |
14:51:01 |
1,300 |
1678.00 |
XLON |
1537783 |
|
|
01-Jun-2017 |
14:47:44 |
1,212 |
1677.00 |
XLON |
1528477 |
|
|
01-Jun-2017 |
14:47:44 |
110 |
1677.00 |
XLON |
1528475 |
|
|
01-Jun-2017 |
14:45:34 |
534 |
1677.00 |
XLON |
1521114 |
|
|
01-Jun-2017 |
14:45:28 |
495 |
1677.00 |
XLON |
1520729 |
|
|
01-Jun-2017 |
14:45:09 |
100 |
1677.00 |
XLON |
1519508 |
|
|
01-Jun-2017 |
14:44:33 |
77 |
1677.00 |
XLON |
1517693 |
|
|
01-Jun-2017 |
14:39:16 |
1,292 |
1677.00 |
XLON |
1501181 |
|
|
01-Jun-2017 |
14:34:09 |
207 |
1675.00 |
XLON |
1485632 |
|
|
01-Jun-2017 |
14:33:21 |
545 |
1675.00 |
XLON |
1483166 |
|
|
01-Jun-2017 |
14:33:13 |
551 |
1675.00 |
XLON |
1482436 |
|
|
01-Jun-2017 |
14:32:38 |
472 |
1675.00 |
XLON |
1480678 |
|
|
01-Jun-2017 |
14:32:38 |
339 |
1675.00 |
XLON |
1480676 |
|
|
01-Jun-2017 |
14:32:26 |
255 |
1675.00 |
XLON |
1480191 |
|
|
01-Jun-2017 |
14:32:26 |
171 |
1675.00 |
XLON |
1480167 |
|
|
01-Jun-2017 |
14:27:21 |
1,313 |
1676.00 |
XLON |
1465979 |
|
|
01-Jun-2017 |
14:22:25 |
1,161 |
1676.00 |
XLON |
1448274 |
|
|
01-Jun-2017 |
14:14:58 |
1,423 |
1677.00 |
XLON |
1428907 |
|
|
01-Jun-2017 |
14:13:35 |
1,428 |
1678.00 |
XLON |
1424692 |
|
|
01-Jun-2017 |
14:12:18 |
1,266 |
1679.00 |
XLON |
1421379 |
|
|
01-Jun-2017 |
14:09:10 |
1,389 |
1679.00 |
XLON |
1412275 |
|
|
01-Jun-2017 |
14:09:10 |
270 |
1679.00 |
XLON |
1412273 |
|
|
01-Jun-2017 |
13:59:06 |
539 |
1675.00 |
XLON |
1384112 |
|
|
01-Jun-2017 |
13:59:06 |
740 |
1675.00 |
XLON |
1384110 |
|
|
01-Jun-2017 |
13:57:43 |
576 |
1675.00 |
XLON |
1380769 |
|
|
01-Jun-2017 |
13:56:41 |
594 |
1675.00 |
XLON |
1378157 |
|
|
01-Jun-2017 |
13:51:48 |
928 |
1677.00 |
XLON |
1365411 |
|
|
01-Jun-2017 |
13:51:48 |
392 |
1677.00 |
XLON |
1365409 |
|
|
01-Jun-2017 |
13:50:01 |
271 |
1677.00 |
XLON |
1360717 |
|
|
01-Jun-2017 |
13:49:44 |
610 |
1677.00 |
XLON |
1360049 |
|
|
01-Jun-2017 |
13:49:44 |
521 |
1677.00 |
XLON |
1360047 |
|
|
01-Jun-2017 |
13:43:51 |
995 |
1677.00 |
XLON |
1344852 |
|
|
01-Jun-2017 |
13:43:51 |
327 |
1677.00 |
XLON |
1344850 |
|
|
01-Jun-2017 |
13:35:16 |
254 |
1678.00 |
XLON |
1321957 |
|
|
01-Jun-2017 |
13:35:16 |
1,031 |
1678.00 |
XLON |
1321955 |
|
|
01-Jun-2017 |
13:32:11 |
930 |
1678.00 |
XLON |
1312860 |
|
|
01-Jun-2017 |
13:32:11 |
328 |
1678.00 |
XLON |
1312858 |
|
|
01-Jun-2017 |
13:30:06 |
1,103 |
1678.00 |
XLON |
1305681 |
|
|
01-Jun-2017 |
13:30:01 |
340 |
1678.00 |
XLON |
1304744 |
|
|
01-Jun-2017 |
13:19:19 |
1,353 |
1679.00 |
XLON |
1283044 |
|
|
01-Jun-2017 |
13:13:44 |
1,294 |
1680.00 |
XLON |
1273322 |
|
|
01-Jun-2017 |
13:11:41 |
1,279 |
1680.00 |
XLON |
1269539 |
|
|
01-Jun-2017 |
13:08:24 |
1,356 |
1679.00 |
XLON |
1264212 |
|
|
01-Jun-2017 |
12:53:35 |
1,227 |
1680.00 |
XLON |
1238998 |
|
|
01-Jun-2017 |
12:51:41 |
1,169 |
1680.00 |
XLON |
1236518 |
|
|
01-Jun-2017 |
12:48:37 |
1,330 |
1681.00 |
XLON |
1232420 |
|
|
01-Jun-2017 |
12:40:02 |
1,158 |
1679.00 |
XLON |
1219026 |
|
|
01-Jun-2017 |
12:40:02 |
253 |
1679.00 |
XLON |
1219024 |
|
|
01-Jun-2017 |
12:40:02 |
32 |
1679.00 |
XLON |
1219022 |
|
|
01-Jun-2017 |
12:30:06 |
1,370 |
1677.00 |
XLON |
1205431 |
|
|
01-Jun-2017 |
12:29:36 |
1,271 |
1679.00 |
XLON |
1204490 |
|
|
01-Jun-2017 |
12:19:49 |
1,149 |
1680.00 |
XLON |
1190841 |
|
|
01-Jun-2017 |
12:19:47 |
254 |
1680.00 |
XLON |
1190770 |
|
|
01-Jun-2017 |
12:16:11 |
805 |
1680.00 |
XLON |
1185773 |
|
|
01-Jun-2017 |
12:16:11 |
502 |
1680.00 |
XLON |
1185771 |
|
|
01-Jun-2017 |
12:16:11 |
1,423 |
1680.00 |
XLON |
1185767 |
|
|
01-Jun-2017 |
12:13:01 |
250 |
1679.00 |
XLON |
1179434 |
|
|
01-Jun-2017 |
12:13:01 |
207 |
1679.00 |
XLON |
1179425 |
|
|
01-Jun-2017 |
12:06:23 |
1,208 |
1680.00 |
XLON |
1170569 |
|
|
01-Jun-2017 |
11:49:27 |
1,179 |
1681.00 |
XLON |
1149092 |
|
|
01-Jun-2017 |
11:46:43 |
1,275 |
1679.00 |
XLON |
1145366 |
|
|
01-Jun-2017 |
11:41:39 |
682 |
1680.00 |
XLON |
1138943 |
|
|
01-Jun-2017 |
11:41:39 |
203 |
1680.00 |
XLON |
1138941 |
|
|
01-Jun-2017 |
11:41:39 |
430 |
1680.00 |
XLON |
1138939 |
|
|
01-Jun-2017 |
11:36:34 |
154 |
1681.00 |
XLON |
1131761 |
|
|
01-Jun-2017 |
11:36:34 |
249 |
1681.00 |
XLON |
1131758 |
|
|
01-Jun-2017 |
11:36:34 |
850 |
1681.00 |
XLON |
1131756 |
|
|
01-Jun-2017 |
11:28:16 |
236 |
1680.00 |
XLON |
1121923 |
|
|
01-Jun-2017 |
11:28:14 |
200 |
1680.00 |
XLON |
1121899 |
|
|
01-Jun-2017 |
11:28:03 |
1,012 |
1680.00 |
XLON |
1121691 |
|
|
01-Jun-2017 |
11:23:17 |
1,270 |
1680.00 |
XLON |
1116696 |
|
|
01-Jun-2017 |
11:13:41 |
1,269 |
1681.00 |
XLON |
1105220 |
|
|
01-Jun-2017 |
11:10:18 |
1,235 |
1682.00 |
XLON |
1100904 |
|
|
01-Jun-2017 |
11:05:27 |
1,635 |
1682.00 |
XLON |
1094454 |
|
|
01-Jun-2017 |
10:45:17 |
82 |
1683.00 |
XLON |
1072650 |
|
|
01-Jun-2017 |
10:45:17 |
1,039 |
1683.00 |
XLON |
1072648 |
|
|
01-Jun-2017 |
10:45:17 |
279 |
1683.00 |
XLON |
1072646 |
|
|
01-Jun-2017 |
10:40:04 |
860 |
1683.00 |
XLON |
1067421 |
|
|
01-Jun-2017 |
10:40:00 |
317 |
1683.00 |
XLON |
1067309 |
|
|
01-Jun-2017 |
10:30:39 |
293 |
1683.00 |
XLON |
1057457 |
|
|
01-Jun-2017 |
10:30:29 |
1,044 |
1683.00 |
XLON |
1057254 |
|
|
01-Jun-2017 |
10:26:48 |
1,342 |
1684.00 |
XLON |
1053243 |
|
|
01-Jun-2017 |
10:26:48 |
752 |
1684.00 |
XLON |
1053241 |
|
|
01-Jun-2017 |
10:26:48 |
510 |
1684.00 |
XLON |
1053239 |
|
|
01-Jun-2017 |
10:20:28 |
1,353 |
1684.00 |
XLON |
1045733 |
|
|
01-Jun-2017 |
10:20:28 |
1,352 |
1684.00 |
XLON |
1045731 |
|
|
01-Jun-2017 |
10:18:14 |
268 |
1684.00 |
XLON |
1043176 |
|
|
01-Jun-2017 |
10:09:10 |
100 |
1684.00 |
XLON |
1032839 |
|
|
01-Jun-2017 |
10:05:54 |
500 |
1684.00 |
XLON |
1028232 |
|
|
01-Jun-2017 |
10:05:49 |
200 |
1684.00 |
XLON |
1028133 |
|
|
01-Jun-2017 |
10:03:59 |
325 |
1684.00 |
XLON |
1025479 |
|
|
01-Jun-2017 |
09:51:39 |
1,217 |
1684.00 |
XLON |
1001336 |
|
|
01-Jun-2017 |
09:43:08 |
1,164 |
1683.00 |
XLON |
983283 |
|
|
01-Jun-2017 |
09:35:02 |
1,156 |
1682.00 |
XLON |
964802 |
|
|
01-Jun-2017 |
09:35:01 |
128 |
1682.00 |
XLON |
964729 |
|
|
01-Jun-2017 |
09:30:50 |
458 |
1682.00 |
XLON |
954169 |
|
|
01-Jun-2017 |
09:30:50 |
803 |
1682.00 |
XLON |
954167 |
|
|
01-Jun-2017 |
09:26:10 |
1,216 |
1682.00 |
XLON |
946025 |
|
|
01-Jun-2017 |
09:13:13 |
1,448 |
1681.00 |
XLON |
927223 |
|
|
01-Jun-2017 |
09:05:03 |
1,423 |
1682.00 |
XLON |
914554 |
|
|
01-Jun-2017 |
09:03:26 |
1,259 |
1683.00 |
XLON |
911838 |
|
|
01-Jun-2017 |
09:00:01 |
1,541 |
1684.00 |
XLON |
906486 |
|
|
01-Jun-2017 |
08:52:08 |
1,781 |
1684.00 |
XLON |
887543 |
|
|
01-Jun-2017 |
08:49:40 |
1,918 |
1684.00 |
XLON |
882030 |
|
|
01-Jun-2017 |
08:30:51 |
810 |
1683.00 |
XLON |
838985 |
|
|
01-Jun-2017 |
08:30:51 |
610 |
1683.00 |
XLON |
838983 |
|
|
01-Jun-2017 |
08:23:03 |
882 |
1681.00 |
XLON |
823713 |
|
|
01-Jun-2017 |
08:23:03 |
393 |
1681.00 |
XLON |
823711 |
|
|
01-Jun-2017 |
08:21:29 |
1,022 |
1681.00 |
XLON |
820479 |
|
|
01-Jun-2017 |
08:21:29 |
400 |
1681.00 |
XLON |
820477 |
|
|
01-Jun-2017 |
08:19:34 |
1,621 |
1680.00 |
XLON |
816341 |
|
|
01-Jun-2017 |
08:14:32 |
1,000 |
1679.00 |
XLON |
804390 |
|
|
01-Jun-2017 |
08:14:32 |
450 |
1679.00 |
XLON |
804392 |
|
|
01-Jun-2017 |
08:13:55 |
1,309 |
1680.00 |
XLON |
802752 |
|
|
01-Jun-2017 |
08:08:39 |
1,281 |
1678.00 |
XLON |
790040 |
|
|
01-Jun-2017 |
08:01:37 |
1,382 |
1679.00 |
XLON |
775077 |
|
|
01-Jun-2017 |
08:01:34 |
1,166 |
1680.00 |
XLON |
775000 |
|
|
01-Jun-2017 |
07:55:59 |
1,323 |
1679.00 |
XLON |
756657 |
|
|
01-Jun-2017 |
07:55:59 |
81 |
1679.00 |
XLON |
756655 |
|
|
01-Jun-2017 |
07:55:52 |
1,134 |
1679.00 |
XLON |
756435 |
|
|
01-Jun-2017 |
07:55:52 |
422 |
1679.00 |
XLON |
756433 |
|
|
01-Jun-2017 |
07:54:32 |
27 |
1679.00 |
XLON |
751644 |
|
|
01-Jun-2017 |
07:54:32 |
800 |
1679.00 |
XLON |
751640 |
|
|
01-Jun-2017 |
07:54:32 |
680 |
1679.00 |
XLON |
751637 |
|
|
01-Jun-2017 |
07:44:11 |
1,314 |
1675.00 |
XLON |
720451 |
|
|
01-Jun-2017 |
07:43:24 |
1,175 |
1676.00 |
XLON |
718427 |
|
|
01-Jun-2017 |
07:35:12 |
1,387 |
1675.00 |
XLON |
696367 |
|
|
01-Jun-2017 |
07:31:38 |
319 |
1675.00 |
XLON |
686433 |
|
|
01-Jun-2017 |
07:31:38 |
1,556 |
1675.00 |
XLON |
686431 |
|
|
01-Jun-2017 |
07:28:56 |
1,312 |
1676.00 |
XLON |
679718 |
|
|
01-Jun-2017 |
07:28:56 |
321 |
1676.00 |
XLON |
679716 |
|
|
01-Jun-2017 |
07:25:37 |
1,279 |
1676.00 |
XLON |
671069 |
|
|
01-Jun-2017 |
07:25:37 |
2,059 |
1676.00 |
XLON |
671067 |
|
|
01-Jun-2017 |
07:17:37 |
1,623 |
1671.00 |
XLON |
647237 |
|
|
01-Jun-2017 |
07:17:19 |
1,429 |
1672.00 |
XLON |
646456 |
|
|
01-Jun-2017 |
07:17:19 |
1,893 |
1672.00 |
XLON |
646454 |
|
|
01-Jun-2017 |
07:13:38 |
1,183 |
1669.00 |
XLON |
635968 |
|
|
01-Jun-2017 |
07:09:52 |
1,381 |
1669.00 |
XLON |
624288 |
|
|
01-Jun-2017 |
07:08:43 |
1,391 |
1671.00 |
XLON |
620980 |
|
|
01-Jun-2017 |
07:07:24 |
1,359 |
1671.00 |
XLON |
617116 |
|
|
01-Jun-2017 |
07:07:24 |
1,421 |
1672.00 |
XLON |
617111 |
|
|
01-Jun-2017 |
07:07:24 |
1,250 |
1672.00 |
XLON |
617109 |
|
|
01-Jun-2017 |
07:00:19 |
1,411 |
1666.00 |
XLON |
590659 |
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: |
1 June 2017 |
|
Number of ordinary shares purchased: |
126,560 |
|
Volume weighted average price paid per share (€): |
18.5548 |
Disaggregated Information
|
Transaction Date |
Transaction Time |
Volume |
Price (€) |
Platform Code |
MatchId |
|
|
01-Jun-2017 |
15:27:57 |
312 |
18.55 |
XAMS |
1650561 |
|
|
01-Jun-2017 |
15:27:57 |
400 |
18.545 |
XAMS |
1650557 |
|
|
01-Jun-2017 |
15:27:57 |
531 |
18.55 |
XAMS |
1650559 |
|
|
01-Jun-2017 |
15:26:31 |
296 |
18.55 |
XAMS |
1646198 |
|
|
01-Jun-2017 |
15:26:31 |
400 |
18.55 |
XAMS |
1646196 |
|
|
01-Jun-2017 |
15:26:31 |
235 |
18.55 |
XAMS |
1646192 |
|
|
01-Jun-2017 |
15:26:31 |
456 |
18.55 |
XAMS |
1646190 |
|
|
01-Jun-2017 |
15:26:31 |
149 |
18.55 |
XAMS |
1646188 |
|
|
01-Jun-2017 |
15:26:14 |
357 |
18.55 |
XAMS |
1645280 |
|
|
01-Jun-2017 |
15:26:14 |
255 |
18.55 |
XAMS |
1645278 |
|
|
01-Jun-2017 |
15:23:18 |
261 |
18.54 |
XAMS |
1635588 |
|
|
01-Jun-2017 |
15:23:18 |
309 |
18.54 |
XAMS |
1635586 |
|
|
01-Jun-2017 |
15:23:18 |
109 |
18.54 |
XAMS |
1635584 |
|
|
01-Jun-2017 |
15:22:54 |
735 |
18.545 |
XAMS |
1634262 |
|
|
01-Jun-2017 |
15:22:54 |
873 |
18.545 |
XAMS |
1634260 |
|
|
01-Jun-2017 |
15:22:00 |
357 |
18.545 |
XAMS |
1631616 |
|
|
01-Jun-2017 |
15:22:00 |
200 |
18.545 |
XAMS |
1631614 |
|
|
01-Jun-2017 |
15:22:00 |
274 |
18.545 |
XAMS |
1631618 |
|
|
01-Jun-2017 |
15:18:09 |
197 |
18.53 |
XAMS |
1616043 |
|
|
01-Jun-2017 |
15:18:09 |
466 |
18.53 |
XAMS |
1616041 |
|
|
01-Jun-2017 |
15:18:09 |
263 |
18.53 |
XAMS |
1616039 |
|
|
01-Jun-2017 |
15:16:57 |
29 |
18.525 |
XAMS |
1612284 |
|
|
01-Jun-2017 |
15:16:57 |
535 |
18.525 |
XAMS |
1612282 |
|
|
01-Jun-2017 |
15:16:57 |
181 |
18.525 |
XAMS |
1612280 |
|
|
01-Jun-2017 |
15:16:57 |
671 |
18.525 |
XAMS |
1612278 |
|
|
01-Jun-2017 |
15:12:58 |
704 |
18.535 |
XAMS |
1599526 |
|
|
01-Jun-2017 |
15:10:54 |
209 |
18.54 |
XAMS |
1594116 |
|
|
01-Jun-2017 |
15:10:13 |
42 |
18.54 |
XAMS |
1592331 |
|
|
01-Jun-2017 |
15:10:13 |
396 |
18.54 |
XAMS |
1592329 |
|
|
01-Jun-2017 |
15:09:13 |
386 |
18.545 |
XAMS |
1589435 |
|
|
01-Jun-2017 |
15:09:13 |
299 |
18.545 |
XAMS |
1589433 |
|
|
01-Jun-2017 |
15:06:28 |
770 |
18.555 |
XAMS |
1581155 |
|
|
01-Jun-2017 |
15:05:40 |
693 |
18.56 |
XAMS |
1578822 |
|
|
01-Jun-2017 |
15:05:37 |
1170 |
18.565 |
XAMS |
1578674 |
|
|
01-Jun-2017 |
15:00:22 |
706 |
18.555 |
XAMS |
1563773 |
|
|
01-Jun-2017 |
15:00:16 |
1022 |
18.56 |
XAMS |
1563208 |
|
|
01-Jun-2017 |
14:58:56 |
766 |
18.555 |
XAMS |
1557219 |
|
|
01-Jun-2017 |
14:58:56 |
943 |
18.555 |
XAMS |
1557217 |
|
|
01-Jun-2017 |
14:49:55 |
648 |
18.545 |
XAMS |
1535061 |
|
|
01-Jun-2017 |
14:49:11 |
612 |
18.54 |
XAMS |
1532728 |
|
|
01-Jun-2017 |
14:47:01 |
705 |
18.535 |
XAMS |
1526428 |
|
|
01-Jun-2017 |
14:44:20 |
745 |
18.525 |
XAMS |
1516908 |
|
|
01-Jun-2017 |
14:41:46 |
643 |
18.525 |
XAMS |
1509447 |
|
|
01-Jun-2017 |
14:40:58 |
679 |
18.53 |
XAMS |
1506707 |
|
|
01-Jun-2017 |
14:39:17 |
847 |
18.525 |
XAMS |
1501212 |
|
|
01-Jun-2017 |
14:38:41 |
780 |
18.53 |
XAMS |
1499367 |
|
|
01-Jun-2017 |
14:31:56 |
716 |
18.515 |
XAMS |
1478944 |
|
|
01-Jun-2017 |
14:29:41 |
687 |
18.53 |
XAMS |
1472410 |
|
|
01-Jun-2017 |
14:27:21 |
655 |
18.525 |
XAMS |
1465981 |
|
|
01-Jun-2017 |
14:25:57 |
658 |
18.525 |
XAMS |
1462525 |
|
|
01-Jun-2017 |
14:23:11 |
149 |
18.52 |
XAMS |
1450201 |
|
|
01-Jun-2017 |
14:23:11 |
302 |
18.52 |
XAMS |
1450199 |
|
|
01-Jun-2017 |
14:23:11 |
230 |
18.52 |
XAMS |
1450197 |
|
|
01-Jun-2017 |
14:22:25 |
738 |
18.525 |
XAMS |
1448271 |
|
|
01-Jun-2017 |
14:19:51 |
755 |
18.53 |
XAMS |
1441669 |
|
|
01-Jun-2017 |
14:15:42 |
705 |
18.535 |
XAMS |
1431054 |
|
|
01-Jun-2017 |
14:13:29 |
692 |
18.545 |
XAMS |
1424476 |
|
|
01-Jun-2017 |
14:12:03 |
656 |
18.56 |
XAMS |
1420770 |
|
|
01-Jun-2017 |
14:11:30 |
361 |
18.56 |
XAMS |
1419266 |
|
|
01-Jun-2017 |
14:11:30 |
483 |
18.56 |
XAMS |
1419264 |
|
|
01-Jun-2017 |
14:09:10 |
942 |
18.555 |
XAMS |
1412258 |
|
|
01-Jun-2017 |
14:05:19 |
784 |
18.53 |
XAMS |
1402977 |
|
|
01-Jun-2017 |
14:05:19 |
748 |
18.535 |
XAMS |
1402974 |
|
|
01-Jun-2017 |
13:59:06 |
722 |
18.52 |
XAMS |
1384119 |
|
|
01-Jun-2017 |
13:59:06 |
98 |
18.525 |
XAMS |
1384106 |
|
|
01-Jun-2017 |
13:59:06 |
584 |
18.525 |
XAMS |
1384108 |
|
|
01-Jun-2017 |
13:54:12 |
643 |
18.54 |
XAMS |
1371951 |
|
|
01-Jun-2017 |
13:51:48 |
326 |
18.555 |
XAMS |
1365419 |
|
|
01-Jun-2017 |
13:51:48 |
232 |
18.555 |
XAMS |
1365417 |
|
|
01-Jun-2017 |
13:51:48 |
212 |
18.555 |
XAMS |
1365415 |
|
|
01-Jun-2017 |
13:50:11 |
302 |
18.56 |
XAMS |
1361220 |
|
|
01-Jun-2017 |
13:49:43 |
468 |
18.56 |
XAMS |
1360016 |
|
|
01-Jun-2017 |
13:49:43 |
723 |
18.565 |
XAMS |
1359993 |
|
|
01-Jun-2017 |
13:47:55 |
933 |
18.565 |
XAMS |
1355230 |
|
|
01-Jun-2017 |
13:41:57 |
172 |
18.555 |
XAMS |
1340028 |
|
|
01-Jun-2017 |
13:41:57 |
200 |
18.555 |
XAMS |
1340026 |
|
|
01-Jun-2017 |
13:41:57 |
200 |
18.555 |
XAMS |
1340024 |
|
|
01-Jun-2017 |
13:41:57 |
74 |
18.555 |
XAMS |
1340022 |
|
|
01-Jun-2017 |
13:41:40 |
769 |
18.56 |
XAMS |
1339422 |
|
|
01-Jun-2017 |
13:38:27 |
430 |
18.55 |
XAMS |
1331172 |
|
|
01-Jun-2017 |
13:34:30 |
251 |
18.555 |
XAMS |
1319411 |
|
|
01-Jun-2017 |
13:34:30 |
420 |
18.555 |
XAMS |
1319417 |
|
|
01-Jun-2017 |
13:34:28 |
383 |
18.56 |
XAMS |
1319328 |
|
|
01-Jun-2017 |
13:34:28 |
400 |
18.56 |
XAMS |
1319326 |
|
|
01-Jun-2017 |
13:34:28 |
617 |
18.56 |
XAMS |
1319324 |
|
|
01-Jun-2017 |
13:34:28 |
50 |
18.56 |
XAMS |
1319322 |
|
|
01-Jun-2017 |
13:34:28 |
110 |
18.56 |
XAMS |
1319320 |
|
|
01-Jun-2017 |
13:30:07 |
741 |
18.55 |
XAMS |
1305885 |
|
|
01-Jun-2017 |
13:29:20 |
663 |
18.555 |
XAMS |
1302030 |
|
|
01-Jun-2017 |
13:26:57 |
357 |
18.555 |
XAMS |
1296766 |
|
|
01-Jun-2017 |
13:26:57 |
397 |
18.555 |
XAMS |
1296764 |
|
|
01-Jun-2017 |
13:26:57 |
319 |
18.555 |
XAMS |
1296762 |
|
|
01-Jun-2017 |
13:20:40 |
729 |
18.55 |
XAMS |
1286034 |
|
|
01-Jun-2017 |
13:16:43 |
718 |
18.555 |
XAMS |
1279092 |
|
|
01-Jun-2017 |
13:13:59 |
752 |
18.56 |
XAMS |
1273903 |
|
|
01-Jun-2017 |
13:11:41 |
669 |
18.56 |
XAMS |
1269541 |
|
|
01-Jun-2017 |
13:09:36 |
685 |
18.56 |
XAMS |
1265956 |
|
|
01-Jun-2017 |
13:07:24 |
742 |
18.56 |
XAMS |
1262572 |
|
|
01-Jun-2017 |
13:05:19 |
628 |
18.56 |
XAMS |
1258776 |
|
|
01-Jun-2017 |
13:05:19 |
66 |
18.56 |
XAMS |
1258774 |
|
|
01-Jun-2017 |
13:00:38 |
689 |
18.555 |
XAMS |
1250399 |
|
|
01-Jun-2017 |
12:56:50 |
673 |
18.55 |
XAMS |
1244506 |
|
|
01-Jun-2017 |
12:54:20 |
716 |
18.555 |
XAMS |
1240056 |
|
|
01-Jun-2017 |
12:53:35 |
744 |
18.56 |
XAMS |
1238996 |
|
|
01-Jun-2017 |
12:51:21 |
511 |
18.56 |
XAMS |
1236102 |
|
|
01-Jun-2017 |
12:51:20 |
130 |
18.56 |
XAMS |
1236075 |
|
|
01-Jun-2017 |
12:48:37 |
784 |
18.565 |
XAMS |
1232418 |
|
|
01-Jun-2017 |
12:41:56 |
672 |
18.54 |
XAMS |
1221685 |
|
|
01-Jun-2017 |
12:38:26 |
696 |
18.555 |
XAMS |
1216824 |
|
|
01-Jun-2017 |
12:37:38 |
779 |
18.565 |
XAMS |
1215680 |
|
|
01-Jun-2017 |
12:34:16 |
695 |
18.545 |
XAMS |
1211125 |
|
|
01-Jun-2017 |
12:29:56 |
755 |
18.555 |
XAMS |
1205064 |
|
|
01-Jun-2017 |
12:29:36 |
695 |
18.56 |
XAMS |
1204492 |
|
|
01-Jun-2017 |
12:20:19 |
774 |
18.555 |
XAMS |
1191465 |
|
|
01-Jun-2017 |
12:16:53 |
161 |
18.555 |
XAMS |
1187106 |
|
|
01-Jun-2017 |
12:16:11 |
605 |
18.555 |
XAMS |
1185751 |
|
|
01-Jun-2017 |
12:16:11 |
725 |
18.56 |
XAMS |
1185749 |
|
|
01-Jun-2017 |
12:08:50 |
652 |
18.555 |
XAMS |
1173531 |
|
|
01-Jun-2017 |
12:06:29 |
638 |
18.555 |
XAMS |
1170646 |
|
|
01-Jun-2017 |
12:00:23 |
402 |
18.555 |
XAMS |
1163093 |
|
|
01-Jun-2017 |
12:00:23 |
354 |
18.555 |
XAMS |
1163091 |
|
|
01-Jun-2017 |
11:58:33 |
17 |
18.555 |
XAMS |
1160846 |
|
|
01-Jun-2017 |
11:58:05 |
525 |
18.555 |
XAMS |
1160323 |
|
|
01-Jun-2017 |
11:57:13 |
142 |
18.555 |
XAMS |
1159223 |
|
|
01-Jun-2017 |
11:51:57 |
690 |
18.555 |
XAMS |
1152346 |
|
|
01-Jun-2017 |
11:49:11 |
477 |
18.565 |
XAMS |
1148643 |
|
|
01-Jun-2017 |
11:49:11 |
265 |
18.565 |
XAMS |
1148641 |
|
|
01-Jun-2017 |
11:45:53 |
590 |
18.56 |
XAMS |
1143979 |
|
|
01-Jun-2017 |
11:44:40 |
80 |
18.56 |
XAMS |
1142476 |
|
|
01-Jun-2017 |
11:40:33 |
450 |
18.565 |
XAMS |
1137422 |
|
|
01-Jun-2017 |
11:40:33 |
285 |
18.565 |
XAMS |
1137420 |
|
|
01-Jun-2017 |
11:36:34 |
662 |
18.565 |
XAMS |
1131765 |
|
|
01-Jun-2017 |
11:33:18 |
335 |
18.56 |
XAMS |
1127295 |
|
|
01-Jun-2017 |
11:33:18 |
328 |
18.56 |
XAMS |
1127293 |
|
|
01-Jun-2017 |
11:28:02 |
663 |
18.56 |
XAMS |
1121654 |
|
|
01-Jun-2017 |
11:23:15 |
68 |
18.565 |
XAMS |
1116624 |
|
|
01-Jun-2017 |
11:23:15 |
400 |
18.565 |
XAMS |
1116622 |
|
|
01-Jun-2017 |
11:23:15 |
193 |
18.565 |
XAMS |
1116620 |
|
|
01-Jun-2017 |
11:19:45 |
490 |
18.565 |
XAMS |
1111643 |
|
|
01-Jun-2017 |
11:19:45 |
147 |
18.565 |
XAMS |
1111641 |
|
|
01-Jun-2017 |
11:12:55 |
51 |
18.575 |
XAMS |
1104079 |
|
|
01-Jun-2017 |
11:12:55 |
200 |
18.575 |
XAMS |
1104076 |
|
|
01-Jun-2017 |
11:12:55 |
362 |
18.575 |
XAMS |
1104073 |
|
|
01-Jun-2017 |
11:12:54 |
147 |
18.575 |
XAMS |
1104066 |
|
|
01-Jun-2017 |
11:10:04 |
700 |
18.585 |
XAMS |
1100078 |
|
|
01-Jun-2017 |
11:04:57 |
701 |
18.59 |
XAMS |
1093942 |
|
|
01-Jun-2017 |
11:01:49 |
668 |
18.59 |
XAMS |
1089463 |
|
|
01-Jun-2017 |
10:56:51 |
276 |
18.59 |
XAMS |
1084060 |
|
|
01-Jun-2017 |
10:56:51 |
421 |
18.59 |
XAMS |
1084062 |
|
|
01-Jun-2017 |
10:50:49 |
745 |
18.58 |
XAMS |
1077893 |
|
|
01-Jun-2017 |
10:47:40 |
122 |
18.585 |
XAMS |
1074974 |
|
|
01-Jun-2017 |
10:47:40 |
335 |
18.585 |
XAMS |
1074972 |
|
|
01-Jun-2017 |
10:47:40 |
303 |
18.585 |
XAMS |
1074970 |
|
|
01-Jun-2017 |
10:43:56 |
710 |
18.585 |
XAMS |
1071463 |
|
|
01-Jun-2017 |
10:42:55 |
746 |
18.585 |
XAMS |
1070434 |
|
|
01-Jun-2017 |
10:30:40 |
61 |
18.585 |
XAMS |
1057515 |
|
|
01-Jun-2017 |
10:29:25 |
100 |
18.585 |
XAMS |
1056105 |
|
|
01-Jun-2017 |
10:28:49 |
500 |
18.585 |
XAMS |
1055217 |
|
|
01-Jun-2017 |
10:24:44 |
539 |
18.59 |
XAMS |
1051022 |
|
|
01-Jun-2017 |
10:24:44 |
122 |
18.59 |
XAMS |
1051020 |
|
|
01-Jun-2017 |
10:24:18 |
701 |
18.595 |
XAMS |
1050507 |
|
|
01-Jun-2017 |
10:19:50 |
102 |
18.59 |
XAMS |
1045117 |
|
|
01-Jun-2017 |
10:15:23 |
242 |
18.59 |
XAMS |
1040037 |
|
|
01-Jun-2017 |
10:15:23 |
387 |
18.59 |
XAMS |
1040039 |
|
|
01-Jun-2017 |
10:09:30 |
60 |
18.595 |
XAMS |
1033274 |
|
|
01-Jun-2017 |
10:09:30 |
600 |
18.595 |
XAMS |
1033272 |
|
|
01-Jun-2017 |
10:05:24 |
768 |
18.6 |
XAMS |
1027287 |
|
|
01-Jun-2017 |
09:58:15 |
356 |
18.595 |
XAMS |
1017916 |
|
|
01-Jun-2017 |
09:58:15 |
380 |
18.595 |
XAMS |
1017899 |
|
|
01-Jun-2017 |
09:55:05 |
742 |
18.6 |
XAMS |
1012176 |
|
|
01-Jun-2017 |
09:55:04 |
32 |
18.6 |
XAMS |
1012148 |
|
|
01-Jun-2017 |
09:51:40 |
430 |
18.605 |
XAMS |
1001362 |
|
|
01-Jun-2017 |
09:51:30 |
253 |
18.605 |
XAMS |
1000893 |
|
|
01-Jun-2017 |
09:47:49 |
217 |
18.6 |
XAMS |
990496 |
|
|
01-Jun-2017 |
09:47:48 |
439 |
18.6 |
XAMS |
990471 |
|
|
01-Jun-2017 |
09:43:07 |
721 |
18.605 |
XAMS |
983175 |
|
|
01-Jun-2017 |
09:38:52 |
785 |
18.61 |
XAMS |
972371 |
|
|
01-Jun-2017 |
09:33:30 |
758 |
18.605 |
XAMS |
961713 |
|
|
01-Jun-2017 |
09:30:52 |
666 |
18.605 |
XAMS |
954272 |
|
|
01-Jun-2017 |
09:27:28 |
143 |
18.595 |
XAMS |
948040 |
|
|
01-Jun-2017 |
09:27:28 |
500 |
18.595 |
XAMS |
948038 |
|
|
01-Jun-2017 |
09:26:09 |
666 |
18.595 |
XAMS |
946001 |
|
|
01-Jun-2017 |
09:19:34 |
687 |
18.59 |
XAMS |
936360 |
|
|
01-Jun-2017 |
09:16:16 |
606 |
18.6 |
XAMS |
931684 |
|
|
01-Jun-2017 |
09:16:15 |
119 |
18.6 |
XAMS |
931668 |
|
|
01-Jun-2017 |
09:11:13 |
537 |
18.6 |
XAMS |
923615 |
|
|
01-Jun-2017 |
09:11:13 |
236 |
18.6 |
XAMS |
923612 |
|
|
01-Jun-2017 |
09:11:06 |
464 |
18.605 |
XAMS |
923390 |
|
|
01-Jun-2017 |
09:11:05 |
232 |
18.605 |
XAMS |
923388 |
|
|
01-Jun-2017 |
09:01:55 |
651 |
18.62 |
XAMS |
909508 |
|
|
01-Jun-2017 |
09:01:55 |
41 |
18.62 |
XAMS |
909506 |
|
|
01-Jun-2017 |
08:57:37 |
717 |
18.625 |
XAMS |
898841 |
|
|
01-Jun-2017 |
08:53:21 |
129 |
18.63 |
XAMS |
889778 |
|
|
01-Jun-2017 |
08:53:21 |
500 |
18.63 |
XAMS |
889776 |
|
|
01-Jun-2017 |
08:51:59 |
674 |
18.635 |
XAMS |
887199 |
|
|
01-Jun-2017 |
08:49:40 |
641 |
18.64 |
XAMS |
882032 |
|
|
01-Jun-2017 |
08:49:05 |
84 |
18.645 |
XAMS |
880908 |
|
|
01-Jun-2017 |
08:49:05 |
760 |
18.645 |
XAMS |
880906 |
|
|
01-Jun-2017 |
08:39:38 |
697 |
18.62 |
XAMS |
860592 |
|
|
01-Jun-2017 |
08:35:35 |
673 |
18.625 |
XAMS |
850302 |
|
|
01-Jun-2017 |
08:35:31 |
490 |
18.625 |
XAMS |
850178 |
|
|
01-Jun-2017 |
08:35:31 |
262 |
18.625 |
XAMS |
850176 |
|
|
01-Jun-2017 |
08:34:04 |
711 |
18.62 |
XAMS |
846724 |
|
|
01-Jun-2017 |
08:33:30 |
667 |
18.62 |
XAMS |
845348 |
|
|
01-Jun-2017 |
08:30:51 |
660 |
18.62 |
XAMS |
838981 |
|
|
01-Jun-2017 |
08:30:50 |
841 |
18.625 |
XAMS |
838955 |
|
|
01-Jun-2017 |
08:21:29 |
690 |
18.595 |
XAMS |
820475 |
|
|
01-Jun-2017 |
08:21:28 |
636 |
18.6 |
XAMS |
820469 |
|
|
01-Jun-2017 |
08:16:48 |
707 |
18.575 |
XAMS |
809299 |
|
|
01-Jun-2017 |
08:15:19 |
523 |
18.58 |
XAMS |
806106 |
|
|
01-Jun-2017 |
08:15:19 |
245 |
18.58 |
XAMS |
806103 |
|
|
01-Jun-2017 |
08:11:45 |
640 |
18.585 |
XAMS |
798528 |
|
|
01-Jun-2017 |
08:09:45 |
150 |
18.57 |
XAMS |
794032 |
|
|
01-Jun-2017 |
08:08:39 |
609 |
18.565 |
XAMS |
790042 |
|
|
01-Jun-2017 |
08:08:07 |
20 |
18.565 |
XAMS |
789029 |
|
|
01-Jun-2017 |
08:04:55 |
1 |
18.58 |
XAMS |
782530 |
|
|
01-Jun-2017 |
08:04:55 |
737 |
18.58 |
XAMS |
782528 |
|
|
01-Jun-2017 |
08:00:15 |
779 |
18.59 |
XAMS |
771927 |
|
|
01-Jun-2017 |
07:58:02 |
752 |
18.58 |
XAMS |
763661 |
|
|
01-Jun-2017 |
07:55:00 |
680 |
18.58 |
XAMS |
752990 |
|
|
01-Jun-2017 |
07:55:00 |
105 |
18.58 |
XAMS |
752988 |
|
|
01-Jun-2017 |
07:48:49 |
279 |
18.565 |
XAMS |
733939 |
|
|
01-Jun-2017 |
07:48:49 |
470 |
18.565 |
XAMS |
733937 |
|
|
01-Jun-2017 |
07:46:58 |
711 |
18.55 |
XAMS |
728631 |
|
|
01-Jun-2017 |
07:43:24 |
673 |
18.555 |
XAMS |
718437 |
|
|
01-Jun-2017 |
07:42:42 |
361 |
18.56 |
XAMS |
716809 |
|
|
01-Jun-2017 |
07:42:42 |
151 |
18.56 |
XAMS |
716807 |
|
|
01-Jun-2017 |
07:42:42 |
188 |
18.56 |
XAMS |
716779 |
|
|
01-Jun-2017 |
07:39:10 |
774 |
18.555 |
XAMS |
707221 |
|
|
01-Jun-2017 |
07:34:45 |
749 |
18.55 |
XAMS |
695293 |
|
|
01-Jun-2017 |
07:31:38 |
712 |
18.54 |
XAMS |
686429 |
|
|
01-Jun-2017 |
07:28:56 |
742 |
18.54 |
XAMS |
679720 |
|
|
01-Jun-2017 |
07:26:03 |
725 |
18.525 |
XAMS |
672096 |
|
|
01-Jun-2017 |
07:25:20 |
383 |
18.535 |
XAMS |
670390 |
|
|
01-Jun-2017 |
07:25:20 |
400 |
18.535 |
XAMS |
670388 |
|
|
01-Jun-2017 |
07:21:52 |
367 |
18.5 |
XAMS |
660027 |
|
|
01-Jun-2017 |
07:21:52 |
400 |
18.5 |
XAMS |
660025 |
|
|
01-Jun-2017 |
07:21:52 |
77 |
18.5 |
XAMS |
660011 |
|
|
01-Jun-2017 |
07:21:52 |
601 |
18.5 |
XAMS |
660009 |
|
|
01-Jun-2017 |
07:21:02 |
629 |
18.5 |
XAMS |
657266 |
|
|
01-Jun-2017 |
07:19:24 |
703 |
18.48 |
XAMS |
652341 |
|
|
01-Jun-2017 |
07:17:03 |
774 |
18.48 |
XAMS |
645637 |
|
|
01-Jun-2017 |
07:16:51 |
662 |
18.485 |
XAMS |
645030 |
|
|
01-Jun-2017 |
07:16:10 |
11 |
18.465 |
XAMS |
643131 |
|
|
01-Jun-2017 |
07:12:56 |
684 |
18.43 |
XAMS |
633732 |
|
|
01-Jun-2017 |
07:11:55 |
743 |
18.445 |
XAMS |
630786 |
|
|
01-Jun-2017 |
07:10:40 |
744 |
18.445 |
XAMS |
626945 |
|
|
01-Jun-2017 |
07:09:23 |
781 |
18.46 |
XAMS |
622941 |
|
|
01-Jun-2017 |
07:08:43 |
669 |
18.47 |
XAMS |
620978 |
|
|
01-Jun-2017 |
07:07:33 |
731 |
18.465 |
XAMS |
617485 |
|
|
01-Jun-2017 |
07:06:50 |
185 |
18.455 |
XAMS |
614418 |
|
|
01-Jun-2017 |
07:06:50 |
737 |
18.455 |
XAMS |
614416 |
|
|
01-Jun-2017 |
07:05:52 |
424 |
18.455 |
XAMS |
611033 |
|
|
01-Jun-2017 |
07:05:52 |
513 |
18.455 |
XAMS |
611031 |
|
|
01-Jun-2017 |
07:05:27 |
97 |
18.445 |
XAMS |
609614 |
|
|
01-Jun-2017 |
07:01:00 |
355 |
18.4 |
XAMS |
594546 |
|
|
01-Jun-2017 |
07:01:00 |
400 |
18.4 |
XAMS |
594514 |
|
|
01-Jun-2017 |
07:00:22 |
769 |
18.425 |
XAMS |
591161 |
|
|
01-Jun-2017 |
07:00:22 |
757 |
18.43 |
XAMS |
591110 |
This information is provided by RNS
Latest directors dealings
- 16 hours ago IntegraFin Holding
- 16 hours ago Spirent Communications
- 16 hours ago CRH (CDI)
- 16 hours ago Bezant Resources
- 17 hours ago EJF Investments Ltd NPV