Transaction in Own Shares
4 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 153,664 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1584.2359 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 70,826,167 ordinary shares in treasury, and has 1,074,094,634 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 11,410,880 shares.
RELX NV announces that today it purchased through UBS Limited 136,816 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.9095 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 64,132,774 ordinary shares in treasury, and has 956,982,833 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 10,928,396 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: |
4 May 2017 |
|
Number of ordinary shares purchased: |
153,664 |
|
Volume weighted average price paid per share (p): |
1584.2359 |
Disaggregated information
|
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
|
04-May-2017 |
15:27:41 |
1,713 |
1592.00 |
XLON |
1428719 |
|
|
04-May-2017 |
15:27:41 |
583 |
1592.00 |
XLON |
1428713 |
|
|
04-May-2017 |
15:27:41 |
800 |
1592.00 |
XLON |
1428717 |
|
|
04-May-2017 |
15:27:41 |
117 |
1592.00 |
XLON |
1428715 |
|
|
04-May-2017 |
15:27:41 |
224 |
1592.00 |
XLON |
1428707 |
|
|
04-May-2017 |
15:27:41 |
343 |
1592.00 |
XLON |
1428711 |
|
|
04-May-2017 |
15:27:41 |
600 |
1592.00 |
XLON |
1428709 |
|
|
04-May-2017 |
15:23:52 |
1,545 |
1590.00 |
XLON |
1415934 |
|
|
04-May-2017 |
15:21:58 |
2,991 |
1590.00 |
XLON |
1409643 |
|
|
04-May-2017 |
15:20:43 |
1,557 |
1590.00 |
XLON |
1405413 |
|
|
04-May-2017 |
15:18:47 |
2,172 |
1589.00 |
XLON |
1396289 |
|
|
04-May-2017 |
15:10:35 |
1,329 |
1589.00 |
XLON |
1367697 |
|
|
04-May-2017 |
15:10:35 |
1,260 |
1589.00 |
XLON |
1367691 |
|
|
04-May-2017 |
15:10:35 |
1,248 |
1589.00 |
XLON |
1367689 |
|
|
04-May-2017 |
15:10:35 |
655 |
1589.00 |
XLON |
1367687 |
|
|
04-May-2017 |
15:10:35 |
1,480 |
1589.00 |
XLON |
1367685 |
|
|
04-May-2017 |
15:06:27 |
391 |
1590.00 |
XLON |
1353907 |
|
|
04-May-2017 |
15:06:27 |
700 |
1590.00 |
XLON |
1353905 |
|
|
04-May-2017 |
15:06:27 |
457 |
1590.00 |
XLON |
1353903 |
|
|
04-May-2017 |
15:04:07 |
1,472 |
1590.00 |
XLON |
1346049 |
|
|
04-May-2017 |
14:54:02 |
1,469 |
1588.00 |
XLON |
1310275 |
|
|
04-May-2017 |
14:54:02 |
1,332 |
1588.00 |
XLON |
1310271 |
|
|
04-May-2017 |
14:54:02 |
1,488 |
1588.00 |
XLON |
1310273 |
|
|
04-May-2017 |
14:53:27 |
486 |
1589.00 |
XLON |
1308067 |
|
|
04-May-2017 |
14:53:27 |
545 |
1589.00 |
XLON |
1308063 |
|
|
04-May-2017 |
14:53:27 |
500 |
1589.00 |
XLON |
1308065 |
|
|
04-May-2017 |
14:50:27 |
111 |
1589.00 |
XLON |
1297917 |
|
|
04-May-2017 |
14:50:27 |
6 |
1589.00 |
XLON |
1297915 |
|
|
04-May-2017 |
14:50:27 |
172 |
1589.00 |
XLON |
1297913 |
|
|
04-May-2017 |
14:50:27 |
216 |
1589.00 |
XLON |
1297911 |
|
|
04-May-2017 |
14:50:27 |
398 |
1589.00 |
XLON |
1297909 |
|
|
04-May-2017 |
14:50:27 |
194 |
1589.00 |
XLON |
1297901 |
|
|
04-May-2017 |
14:50:27 |
159 |
1589.00 |
XLON |
1297899 |
|
|
04-May-2017 |
14:50:27 |
31 |
1589.00 |
XLON |
1297907 |
|
|
04-May-2017 |
14:50:27 |
400 |
1589.00 |
XLON |
1297903 |
|
|
04-May-2017 |
14:50:27 |
13 |
1589.00 |
XLON |
1297905 |
|
|
04-May-2017 |
14:31:20 |
1,807 |
1587.00 |
XLON |
1235670 |
|
|
04-May-2017 |
14:30:51 |
1,476 |
1587.00 |
XLON |
1234484 |
|
|
04-May-2017 |
14:30:51 |
2,400 |
1587.00 |
XLON |
1234482 |
|
|
04-May-2017 |
14:11:48 |
345 |
1586.00 |
XLON |
1168597 |
|
|
04-May-2017 |
14:11:48 |
236 |
1586.00 |
XLON |
1168599 |
|
|
04-May-2017 |
14:11:47 |
712 |
1586.00 |
XLON |
1168556 |
|
|
04-May-2017 |
14:10:25 |
500 |
1587.00 |
XLON |
1164673 |
|
|
04-May-2017 |
14:10:25 |
1,000 |
1587.00 |
XLON |
1164671 |
|
|
04-May-2017 |
14:10:25 |
344 |
1587.00 |
XLON |
1164675 |
|
|
04-May-2017 |
14:10:25 |
1,530 |
1587.00 |
XLON |
1164669 |
|
|
04-May-2017 |
14:10:25 |
4,917 |
1587.00 |
XLON |
1164667 |
|
|
04-May-2017 |
14:07:27 |
804 |
1588.00 |
XLON |
1154649 |
|
|
04-May-2017 |
14:07:27 |
538 |
1588.00 |
XLON |
1154647 |
|
|
04-May-2017 |
14:04:47 |
316 |
1588.00 |
XLON |
1146346 |
|
|
04-May-2017 |
14:04:47 |
423 |
1588.00 |
XLON |
1146342 |
|
|
04-May-2017 |
14:04:47 |
647 |
1588.00 |
XLON |
1146344 |
|
|
04-May-2017 |
13:39:45 |
1,507 |
1585.00 |
XLON |
1062200 |
|
|
04-May-2017 |
13:39:45 |
1,238 |
1585.00 |
XLON |
1062198 |
|
|
04-May-2017 |
13:34:43 |
93 |
1585.00 |
XLON |
1046226 |
|
|
04-May-2017 |
13:28:00 |
1,331 |
1585.00 |
XLON |
1027159 |
|
|
04-May-2017 |
13:26:57 |
320 |
1586.00 |
XLON |
1025281 |
|
|
04-May-2017 |
13:26:57 |
1,761 |
1586.00 |
XLON |
1025279 |
|
|
04-May-2017 |
13:25:25 |
2,729 |
1586.00 |
XLON |
1022528 |
|
|
04-May-2017 |
13:12:45 |
1,580 |
1584.00 |
XLON |
999098 |
|
|
04-May-2017 |
13:12:45 |
1,475 |
1584.00 |
XLON |
999100 |
|
|
04-May-2017 |
12:46:48 |
670 |
1582.00 |
XLON |
957197 |
|
|
04-May-2017 |
12:46:48 |
578 |
1582.00 |
XLON |
957195 |
|
|
04-May-2017 |
12:44:23 |
1,393 |
1583.00 |
XLON |
953035 |
|
|
04-May-2017 |
12:36:29 |
1,385 |
1584.00 |
XLON |
940972 |
|
|
04-May-2017 |
12:32:45 |
1,331 |
1585.00 |
XLON |
935327 |
|
|
04-May-2017 |
12:29:51 |
1,436 |
1584.00 |
XLON |
928895 |
|
|
04-May-2017 |
12:29:51 |
52 |
1584.00 |
XLON |
928893 |
|
|
04-May-2017 |
12:27:35 |
1,338 |
1585.00 |
XLON |
924399 |
|
|
04-May-2017 |
12:25:04 |
1,784 |
1585.00 |
XLON |
920840 |
|
|
04-May-2017 |
12:13:50 |
1,350 |
1583.00 |
XLON |
904895 |
|
|
04-May-2017 |
11:58:04 |
104 |
1584.00 |
XLON |
884562 |
|
|
04-May-2017 |
11:58:04 |
1,015 |
1584.00 |
XLON |
884560 |
|
|
04-May-2017 |
11:58:04 |
276 |
1584.00 |
XLON |
884558 |
|
|
04-May-2017 |
11:49:41 |
673 |
1586.00 |
XLON |
875155 |
|
|
04-May-2017 |
11:49:41 |
761 |
1586.00 |
XLON |
875153 |
|
|
04-May-2017 |
11:49:41 |
39 |
1586.00 |
XLON |
875148 |
|
|
04-May-2017 |
11:49:41 |
250 |
1586.00 |
XLON |
875146 |
|
|
04-May-2017 |
11:49:41 |
763 |
1586.00 |
XLON |
875140 |
|
|
04-May-2017 |
11:49:41 |
250 |
1586.00 |
XLON |
875144 |
|
|
04-May-2017 |
11:49:41 |
250 |
1586.00 |
XLON |
875142 |
|
|
04-May-2017 |
11:49:41 |
1,474 |
1586.00 |
XLON |
875138 |
|
|
04-May-2017 |
11:49:41 |
1,820 |
1586.00 |
XLON |
875136 |
|
|
04-May-2017 |
11:17:36 |
1,270 |
1584.00 |
XLON |
840542 |
|
|
04-May-2017 |
11:16:11 |
1,342 |
1584.00 |
XLON |
839122 |
|
|
04-May-2017 |
11:08:13 |
1,466 |
1585.00 |
XLON |
830584 |
|
|
04-May-2017 |
11:03:13 |
1,390 |
1586.00 |
XLON |
824951 |
|
|
04-May-2017 |
11:03:13 |
624 |
1586.00 |
XLON |
824949 |
|
|
04-May-2017 |
11:03:13 |
13 |
1586.00 |
XLON |
824944 |
|
|
04-May-2017 |
11:03:11 |
721 |
1586.00 |
XLON |
824910 |
|
|
04-May-2017 |
10:56:43 |
1,991 |
1585.00 |
XLON |
817055 |
|
|
04-May-2017 |
10:56:01 |
1,249 |
1586.00 |
XLON |
816351 |
|
|
04-May-2017 |
10:56:01 |
1,602 |
1586.00 |
XLON |
816349 |
|
|
04-May-2017 |
10:29:54 |
105 |
1582.00 |
XLON |
788366 |
|
|
04-May-2017 |
10:29:49 |
1,194 |
1582.00 |
XLON |
788269 |
|
|
04-May-2017 |
10:29:27 |
1,473 |
1582.00 |
XLON |
787982 |
|
|
04-May-2017 |
10:26:38 |
358 |
1583.00 |
XLON |
784002 |
|
|
04-May-2017 |
10:26:38 |
1,187 |
1583.00 |
XLON |
784000 |
|
|
04-May-2017 |
10:09:04 |
1,445 |
1581.00 |
XLON |
763489 |
|
|
04-May-2017 |
10:07:10 |
1,334 |
1580.00 |
XLON |
761273 |
|
|
04-May-2017 |
09:54:07 |
1,433 |
1579.00 |
XLON |
738110 |
|
|
04-May-2017 |
09:53:04 |
1,533 |
1582.00 |
XLON |
735892 |
|
|
04-May-2017 |
09:50:49 |
1,406 |
1582.00 |
XLON |
729771 |
|
|
04-May-2017 |
09:42:35 |
1,368 |
1583.00 |
XLON |
712787 |
|
|
04-May-2017 |
09:41:41 |
1,503 |
1583.00 |
XLON |
711018 |
|
|
04-May-2017 |
09:34:46 |
310 |
1582.00 |
XLON |
698429 |
|
|
04-May-2017 |
09:29:49 |
1,122 |
1582.00 |
XLON |
689788 |
|
|
04-May-2017 |
09:22:12 |
716 |
1582.00 |
XLON |
677319 |
|
|
04-May-2017 |
09:21:26 |
593 |
1582.00 |
XLON |
676380 |
|
|
04-May-2017 |
09:20:16 |
68 |
1582.00 |
XLON |
674697 |
|
|
04-May-2017 |
09:09:54 |
1,534 |
1583.00 |
XLON |
660049 |
|
|
04-May-2017 |
09:09:33 |
1,412 |
1583.00 |
XLON |
659628 |
|
|
04-May-2017 |
09:05:01 |
1,480 |
1584.00 |
XLON |
652228 |
|
|
04-May-2017 |
08:54:49 |
1,246 |
1583.00 |
XLON |
634248 |
|
|
04-May-2017 |
08:47:00 |
458 |
1582.00 |
XLON |
621952 |
|
|
04-May-2017 |
08:47:00 |
800 |
1582.00 |
XLON |
621950 |
|
|
04-May-2017 |
08:47:00 |
185 |
1582.00 |
XLON |
621946 |
|
|
04-May-2017 |
08:47:00 |
482 |
1582.00 |
XLON |
621944 |
|
|
04-May-2017 |
08:47:00 |
668 |
1582.00 |
XLON |
621948 |
|
|
04-May-2017 |
08:43:09 |
1,271 |
1582.00 |
XLON |
615599 |
|
|
04-May-2017 |
08:41:31 |
277 |
1583.00 |
XLON |
612559 |
|
|
04-May-2017 |
08:41:31 |
1,241 |
1583.00 |
XLON |
612557 |
|
|
04-May-2017 |
08:32:16 |
1,451 |
1581.00 |
XLON |
596317 |
|
|
04-May-2017 |
08:32:05 |
1,300 |
1582.00 |
XLON |
595856 |
|
|
04-May-2017 |
08:24:49 |
1,289 |
1579.00 |
XLON |
582591 |
|
|
04-May-2017 |
08:16:12 |
1,542 |
1578.00 |
XLON |
567939 |
|
|
04-May-2017 |
08:11:00 |
1,306 |
1579.00 |
XLON |
558763 |
|
|
04-May-2017 |
08:08:57 |
1,312 |
1579.00 |
XLON |
554108 |
|
|
04-May-2017 |
08:01:06 |
1,304 |
1577.00 |
XLON |
540238 |
|
|
04-May-2017 |
07:59:26 |
1,452 |
1576.00 |
XLON |
536323 |
|
|
04-May-2017 |
07:54:57 |
133 |
1573.00 |
XLON |
523014 |
|
|
04-May-2017 |
07:54:57 |
610 |
1573.00 |
XLON |
523012 |
|
|
04-May-2017 |
07:54:57 |
440 |
1573.00 |
XLON |
523010 |
|
|
04-May-2017 |
07:50:52 |
616 |
1572.00 |
XLON |
513194 |
|
|
04-May-2017 |
07:50:52 |
657 |
1572.00 |
XLON |
513192 |
|
|
04-May-2017 |
07:45:38 |
1,053 |
1574.00 |
XLON |
501794 |
|
|
04-May-2017 |
07:45:38 |
329 |
1574.00 |
XLON |
501792 |
|
|
04-May-2017 |
07:42:47 |
1,304 |
1575.00 |
XLON |
495703 |
|
|
04-May-2017 |
07:38:29 |
1,309 |
1577.00 |
XLON |
486973 |
|
|
04-May-2017 |
07:35:40 |
1,449 |
1579.00 |
XLON |
480538 |
|
|
04-May-2017 |
07:33:19 |
1,426 |
1580.00 |
XLON |
475815 |
|
|
04-May-2017 |
07:32:15 |
876 |
1581.00 |
XLON |
473524 |
|
|
04-May-2017 |
07:32:10 |
413 |
1581.00 |
XLON |
473400 |
|
|
04-May-2017 |
07:30:36 |
1,412 |
1581.00 |
XLON |
469475 |
|
|
04-May-2017 |
07:27:59 |
758 |
1582.00 |
XLON |
464277 |
|
|
04-May-2017 |
07:27:59 |
130 |
1582.00 |
XLON |
464275 |
|
|
04-May-2017 |
07:27:59 |
360 |
1582.00 |
XLON |
464273 |
|
|
04-May-2017 |
07:22:30 |
1,444 |
1583.00 |
XLON |
452090 |
|
|
04-May-2017 |
07:21:28 |
169 |
1583.00 |
XLON |
449767 |
|
|
04-May-2017 |
07:21:28 |
1,407 |
1583.00 |
XLON |
449765 |
|
|
04-May-2017 |
07:10:36 |
1,322 |
1579.00 |
XLON |
426099 |
|
|
04-May-2017 |
07:10:36 |
200 |
1579.00 |
XLON |
426097 |
|
|
04-May-2017 |
07:08:23 |
1,364 |
1581.00 |
XLON |
422060 |
|
|
04-May-2017 |
07:04:03 |
1,439 |
1581.00 |
XLON |
412416 |
|
|
04-May-2017 |
07:03:03 |
1,389 |
1582.00 |
XLON |
410181 |
|
|
04-May-2017 |
07:01:02 |
1,251 |
1581.00 |
XLON |
404705 |
|
|
04-May-2017 |
07:00:28 |
1,400 |
1582.00 |
XLON |
403010 |
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: |
4 May 2017 |
|
Number of ordinary shares purchased: |
136,816 |
|
Volume weighted average price paid per share (€): |
17.9095 |
Disaggregated Information
|
Transaction Date |
Transaction Time |
Volume |
Price (€) |
Platform Code |
MatchId |
|
|
04-May-2017 |
15:27:37 |
310 |
18.01 |
XAMS |
1428520 |
|
|
04-May-2017 |
15:27:37 |
336 |
18.01 |
XAMS |
1428514 |
|
|
04-May-2017 |
15:27:37 |
400 |
18.01 |
XAMS |
1428518 |
|
|
04-May-2017 |
15:27:37 |
21 |
18.01 |
XAMS |
1428516 |
|
|
04-May-2017 |
15:26:58 |
576 |
18.005 |
XAMS |
1426218 |
|
|
04-May-2017 |
15:26:58 |
214 |
18.005 |
XAMS |
1426216 |
|
|
04-May-2017 |
15:25:30 |
703 |
17.995 |
XAMS |
1421278 |
|
|
04-May-2017 |
15:23:58 |
402 |
17.995 |
XAMS |
1416184 |
|
|
04-May-2017 |
15:23:58 |
255 |
17.995 |
XAMS |
1416182 |
|
|
04-May-2017 |
15:23:58 |
26 |
17.995 |
XAMS |
1416180 |
|
|
04-May-2017 |
15:23:54 |
418 |
17.995 |
XAMS |
1416006 |
|
|
04-May-2017 |
15:23:53 |
285 |
17.995 |
XAMS |
1415977 |
|
|
04-May-2017 |
15:21:29 |
731 |
18 |
XAMS |
1408127 |
|
|
04-May-2017 |
15:21:29 |
786 |
18 |
XAMS |
1408125 |
|
|
04-May-2017 |
15:21:29 |
9 |
18 |
XAMS |
1408102 |
|
|
04-May-2017 |
15:21:29 |
490 |
18 |
XAMS |
1408100 |
|
|
04-May-2017 |
15:21:28 |
142 |
18 |
XAMS |
1408062 |
|
|
04-May-2017 |
15:21:12 |
414 |
18 |
XAMS |
1407152 |
|
|
04-May-2017 |
15:17:50 |
1121 |
17.975 |
XAMS |
1392783 |
|
|
04-May-2017 |
15:17:50 |
717 |
17.975 |
XAMS |
1392785 |
|
|
04-May-2017 |
15:17:50 |
103 |
17.975 |
XAMS |
1392781 |
|
|
04-May-2017 |
15:16:29 |
71 |
17.98 |
XAMS |
1387848 |
|
|
04-May-2017 |
15:16:29 |
195 |
17.98 |
XAMS |
1387846 |
|
|
04-May-2017 |
15:15:27 |
200 |
17.975 |
XAMS |
1384246 |
|
|
04-May-2017 |
15:12:52 |
669 |
17.975 |
XAMS |
1375198 |
|
|
04-May-2017 |
15:10:47 |
745 |
17.98 |
XAMS |
1368273 |
|
|
04-May-2017 |
15:10:35 |
706 |
17.985 |
XAMS |
1367695 |
|
|
04-May-2017 |
15:10:35 |
625 |
17.985 |
XAMS |
1367693 |
|
|
04-May-2017 |
15:08:12 |
270 |
17.985 |
XAMS |
1359836 |
|
|
04-May-2017 |
15:08:11 |
500 |
17.985 |
XAMS |
1359792 |
|
|
04-May-2017 |
15:08:10 |
500 |
17.985 |
XAMS |
1359730 |
|
|
04-May-2017 |
15:08:09 |
500 |
17.985 |
XAMS |
1359685 |
|
|
04-May-2017 |
15:08:08 |
149 |
17.985 |
XAMS |
1359631 |
|
|
04-May-2017 |
15:01:10 |
308 |
17.975 |
XAMS |
1337329 |
|
|
04-May-2017 |
15:01:10 |
428 |
17.975 |
XAMS |
1337327 |
|
|
04-May-2017 |
15:00:30 |
654 |
17.98 |
XAMS |
1335223 |
|
|
04-May-2017 |
14:59:07 |
231 |
17.985 |
XAMS |
1327798 |
|
|
04-May-2017 |
14:59:07 |
814 |
17.985 |
XAMS |
1327800 |
|
|
04-May-2017 |
14:59:03 |
667 |
17.985 |
XAMS |
1327300 |
|
|
04-May-2017 |
14:53:38 |
763 |
17.98 |
XAMS |
1309039 |
|
|
04-May-2017 |
14:53:25 |
375 |
17.985 |
XAMS |
1307793 |
|
|
04-May-2017 |
14:53:25 |
324 |
17.985 |
XAMS |
1307791 |
|
|
04-May-2017 |
14:50:59 |
85 |
17.97 |
XAMS |
1299732 |
|
|
04-May-2017 |
14:50:59 |
646 |
17.97 |
XAMS |
1299730 |
|
|
04-May-2017 |
14:48:39 |
713 |
17.975 |
XAMS |
1291671 |
|
|
04-May-2017 |
14:47:09 |
723 |
17.975 |
XAMS |
1286856 |
|
|
04-May-2017 |
14:47:09 |
654 |
17.975 |
XAMS |
1286854 |
|
|
04-May-2017 |
14:41:57 |
757 |
17.965 |
XAMS |
1270050 |
|
|
04-May-2017 |
14:41:57 |
189 |
17.965 |
XAMS |
1270048 |
|
|
04-May-2017 |
14:41:57 |
489 |
17.965 |
XAMS |
1270046 |
|
|
04-May-2017 |
14:37:04 |
647 |
17.965 |
XAMS |
1253712 |
|
|
04-May-2017 |
14:36:05 |
639 |
17.97 |
XAMS |
1250233 |
|
|
04-May-2017 |
14:33:14 |
662 |
17.955 |
XAMS |
1241006 |
|
|
04-May-2017 |
14:30:51 |
693 |
17.96 |
XAMS |
1234486 |
|
|
04-May-2017 |
14:30:09 |
687 |
17.965 |
XAMS |
1232387 |
|
|
04-May-2017 |
14:28:30 |
296 |
17.96 |
XAMS |
1227530 |
|
|
04-May-2017 |
14:28:30 |
400 |
17.96 |
XAMS |
1227528 |
|
|
04-May-2017 |
14:27:11 |
995 |
17.965 |
XAMS |
1223166 |
|
|
04-May-2017 |
14:24:15 |
100 |
17.945 |
XAMS |
1208513 |
|
|
04-May-2017 |
14:23:12 |
673 |
17.95 |
XAMS |
1205007 |
|
|
04-May-2017 |
14:18:34 |
308 |
17.955 |
XAMS |
1190452 |
|
|
04-May-2017 |
14:18:34 |
400 |
17.955 |
XAMS |
1190450 |
|
|
04-May-2017 |
14:18:34 |
634 |
17.955 |
XAMS |
1190432 |
|
|
04-May-2017 |
14:18:34 |
737 |
17.955 |
XAMS |
1190430 |
|
|
04-May-2017 |
14:15:09 |
480 |
17.945 |
XAMS |
1179192 |
|
|
04-May-2017 |
14:15:09 |
161 |
17.945 |
XAMS |
1179190 |
|
|
04-May-2017 |
14:10:25 |
660 |
17.935 |
XAMS |
1164653 |
|
|
04-May-2017 |
14:08:46 |
365 |
17.945 |
XAMS |
1159420 |
|
|
04-May-2017 |
14:08:22 |
400 |
17.945 |
XAMS |
1157872 |
|
|
04-May-2017 |
14:06:32 |
652 |
17.955 |
XAMS |
1151714 |
|
|
04-May-2017 |
14:05:15 |
693 |
17.965 |
XAMS |
1147725 |
|
|
04-May-2017 |
14:02:38 |
697 |
17.96 |
XAMS |
1139206 |
|
|
04-May-2017 |
14:01:35 |
204 |
17.96 |
XAMS |
1135408 |
|
|
04-May-2017 |
14:01:35 |
501 |
17.96 |
XAMS |
1135406 |
|
|
04-May-2017 |
13:59:32 |
662 |
17.95 |
XAMS |
1127030 |
|
|
04-May-2017 |
13:59:32 |
734 |
17.955 |
XAMS |
1127027 |
|
|
04-May-2017 |
13:54:44 |
766 |
17.945 |
XAMS |
1112945 |
|
|
04-May-2017 |
13:54:44 |
62 |
17.945 |
XAMS |
1112943 |
|
|
04-May-2017 |
13:54:41 |
801 |
17.945 |
XAMS |
1112817 |
|
|
04-May-2017 |
13:48:57 |
692 |
17.94 |
XAMS |
1091391 |
|
|
04-May-2017 |
13:48:57 |
734 |
17.94 |
XAMS |
1091389 |
|
|
04-May-2017 |
13:45:06 |
642 |
17.94 |
XAMS |
1078628 |
|
|
04-May-2017 |
13:45:06 |
761 |
17.945 |
XAMS |
1078568 |
|
|
04-May-2017 |
13:39:48 |
129 |
17.93 |
XAMS |
1062312 |
|
|
04-May-2017 |
13:39:46 |
593 |
17.93 |
XAMS |
1062227 |
|
|
04-May-2017 |
13:37:58 |
623 |
17.935 |
XAMS |
1056811 |
|
|
04-May-2017 |
13:33:57 |
760 |
17.94 |
XAMS |
1044299 |
|
|
04-May-2017 |
13:32:50 |
74 |
17.94 |
XAMS |
1041609 |
|
|
04-May-2017 |
13:32:50 |
100 |
17.94 |
XAMS |
1041607 |
|
|
04-May-2017 |
13:32:50 |
100 |
17.94 |
XAMS |
1041605 |
|
|
04-May-2017 |
13:32:40 |
100 |
17.94 |
XAMS |
1041068 |
|
|
04-May-2017 |
13:32:40 |
100 |
17.94 |
XAMS |
1041066 |
|
|
04-May-2017 |
13:32:40 |
100 |
17.94 |
XAMS |
1041064 |
|
|
04-May-2017 |
13:32:29 |
100 |
17.94 |
XAMS |
1040595 |
|
|
04-May-2017 |
13:32:29 |
15 |
17.94 |
XAMS |
1040593 |
|
|
04-May-2017 |
13:30:23 |
758 |
17.94 |
XAMS |
1034272 |
|
|
04-May-2017 |
13:28:00 |
344 |
17.93 |
XAMS |
1027202 |
|
|
04-May-2017 |
13:28:00 |
400 |
17.93 |
XAMS |
1027200 |
|
|
04-May-2017 |
13:27:58 |
374 |
17.935 |
XAMS |
1027112 |
|
|
04-May-2017 |
13:27:43 |
284 |
17.935 |
XAMS |
1026618 |
|
|
04-May-2017 |
13:26:57 |
555 |
17.94 |
XAMS |
1025287 |
|
|
04-May-2017 |
13:26:57 |
309 |
17.94 |
XAMS |
1025285 |
|
|
04-May-2017 |
13:25:25 |
735 |
17.945 |
XAMS |
1022562 |
|
|
04-May-2017 |
13:25:25 |
280 |
17.945 |
XAMS |
1022560 |
|
|
04-May-2017 |
13:25:25 |
1306 |
17.945 |
XAMS |
1022558 |
|
|
04-May-2017 |
13:12:22 |
656 |
17.92 |
XAMS |
998469 |
|
|
04-May-2017 |
13:08:02 |
633 |
17.925 |
XAMS |
991365 |
|
|
04-May-2017 |
13:05:28 |
600 |
17.92 |
XAMS |
986788 |
|
|
04-May-2017 |
13:04:56 |
634 |
17.91 |
XAMS |
985760 |
|
|
04-May-2017 |
13:01:21 |
766 |
17.905 |
XAMS |
979373 |
|
|
04-May-2017 |
12:59:00 |
448 |
17.89 |
XAMS |
975467 |
|
|
04-May-2017 |
12:58:57 |
231 |
17.89 |
XAMS |
975373 |
|
|
04-May-2017 |
12:58:57 |
6 |
17.89 |
XAMS |
975371 |
|
|
04-May-2017 |
12:58:06 |
47 |
17.89 |
XAMS |
973972 |
|
|
04-May-2017 |
12:58:06 |
400 |
17.89 |
XAMS |
973970 |
|
|
04-May-2017 |
12:58:06 |
216 |
17.89 |
XAMS |
973968 |
|
|
04-May-2017 |
12:56:42 |
756 |
17.88 |
XAMS |
971380 |
|
|
04-May-2017 |
12:50:39 |
651 |
17.865 |
XAMS |
962468 |
|
|
04-May-2017 |
12:46:42 |
278 |
17.87 |
XAMS |
956739 |
|
|
04-May-2017 |
12:46:42 |
372 |
17.87 |
XAMS |
956737 |
|
|
04-May-2017 |
12:44:23 |
753 |
17.875 |
XAMS |
953037 |
|
|
04-May-2017 |
12:40:40 |
665 |
17.88 |
XAMS |
947753 |
|
|
04-May-2017 |
12:40:40 |
649 |
17.885 |
XAMS |
947751 |
|
|
04-May-2017 |
12:35:12 |
179 |
17.885 |
XAMS |
938847 |
|
|
04-May-2017 |
12:35:12 |
400 |
17.885 |
XAMS |
938845 |
|
|
04-May-2017 |
12:35:12 |
146 |
17.885 |
XAMS |
938843 |
|
|
04-May-2017 |
12:32:51 |
29 |
17.89 |
XAMS |
935477 |
|
|
04-May-2017 |
12:32:51 |
702 |
17.89 |
XAMS |
935475 |
|
|
04-May-2017 |
12:29:51 |
615 |
17.875 |
XAMS |
928886 |
|
|
04-May-2017 |
12:29:32 |
664 |
17.88 |
XAMS |
928164 |
|
|
04-May-2017 |
12:27:41 |
770 |
17.885 |
XAMS |
924585 |
|
|
04-May-2017 |
12:25:04 |
269 |
17.89 |
XAMS |
920846 |
|
|
04-May-2017 |
12:25:04 |
400 |
17.89 |
XAMS |
920844 |
|
|
04-May-2017 |
12:25:04 |
68 |
17.89 |
XAMS |
920842 |
|
|
04-May-2017 |
12:13:50 |
657 |
17.875 |
XAMS |
904897 |
|
|
04-May-2017 |
12:12:39 |
635 |
17.88 |
XAMS |
903579 |
|
|
04-May-2017 |
12:08:12 |
235 |
17.875 |
XAMS |
898095 |
|
|
04-May-2017 |
12:08:12 |
400 |
17.875 |
XAMS |
898092 |
|
|
04-May-2017 |
12:08:12 |
76 |
17.875 |
XAMS |
898090 |
|
|
04-May-2017 |
12:08:12 |
862 |
17.875 |
XAMS |
898088 |
|
|
04-May-2017 |
11:59:59 |
731 |
17.865 |
XAMS |
887073 |
|
|
04-May-2017 |
11:57:17 |
319 |
17.875 |
XAMS |
883522 |
|
|
04-May-2017 |
11:57:17 |
308 |
17.875 |
XAMS |
883520 |
|
|
04-May-2017 |
11:52:35 |
696 |
17.88 |
XAMS |
878316 |
|
|
04-May-2017 |
11:49:41 |
649 |
17.885 |
XAMS |
875134 |
|
|
04-May-2017 |
11:45:33 |
535 |
17.895 |
XAMS |
870575 |
|
|
04-May-2017 |
11:45:33 |
92 |
17.895 |
XAMS |
870573 |
|
|
04-May-2017 |
11:45:26 |
645 |
17.895 |
XAMS |
870419 |
|
|
04-May-2017 |
11:42:41 |
846 |
17.9 |
XAMS |
867273 |
|
|
04-May-2017 |
11:42:39 |
649 |
17.9 |
XAMS |
867220 |
|
|
04-May-2017 |
11:42:39 |
388 |
17.9 |
XAMS |
867218 |
|
|
04-May-2017 |
11:42:38 |
333 |
17.9 |
XAMS |
867201 |
|
|
04-May-2017 |
11:34:56 |
645 |
17.895 |
XAMS |
859144 |
|
|
04-May-2017 |
11:34:56 |
1219 |
17.895 |
XAMS |
859142 |
|
|
04-May-2017 |
11:13:26 |
767 |
17.88 |
XAMS |
836012 |
|
|
04-May-2017 |
11:08:34 |
704 |
17.885 |
XAMS |
831027 |
|
|
04-May-2017 |
11:03:16 |
660 |
17.9 |
XAMS |
825050 |
|
|
04-May-2017 |
11:03:16 |
71 |
17.9 |
XAMS |
825048 |
|
|
04-May-2017 |
11:03:13 |
78 |
17.905 |
XAMS |
824955 |
|
|
04-May-2017 |
11:03:13 |
604 |
17.905 |
XAMS |
824953 |
|
|
04-May-2017 |
10:59:31 |
436 |
17.89 |
XAMS |
820178 |
|
|
04-May-2017 |
10:59:31 |
187 |
17.89 |
XAMS |
820176 |
|
|
04-May-2017 |
10:59:31 |
439 |
17.89 |
XAMS |
820174 |
|
|
04-May-2017 |
10:56:22 |
303 |
17.89 |
XAMS |
816773 |
|
|
04-May-2017 |
10:55:51 |
889 |
17.895 |
XAMS |
816214 |
|
|
04-May-2017 |
10:44:58 |
627 |
17.89 |
XAMS |
804535 |
|
|
04-May-2017 |
10:39:33 |
743 |
17.89 |
XAMS |
798616 |
|
|
04-May-2017 |
10:36:00 |
747 |
17.89 |
XAMS |
794720 |
|
|
04-May-2017 |
10:34:18 |
883 |
17.89 |
XAMS |
792866 |
|
|
04-May-2017 |
10:26:40 |
755 |
17.88 |
XAMS |
784060 |
|
|
04-May-2017 |
10:20:52 |
628 |
17.875 |
XAMS |
777408 |
|
|
04-May-2017 |
10:16:59 |
663 |
17.88 |
XAMS |
773187 |
|
|
04-May-2017 |
10:15:42 |
697 |
17.885 |
XAMS |
771955 |
|
|
04-May-2017 |
10:09:35 |
757 |
17.88 |
XAMS |
763990 |
|
|
04-May-2017 |
10:07:10 |
731 |
17.875 |
XAMS |
761275 |
|
|
04-May-2017 |
10:03:06 |
446 |
17.86 |
XAMS |
756201 |
|
|
04-May-2017 |
10:03:06 |
186 |
17.86 |
XAMS |
756199 |
|
|
04-May-2017 |
09:57:28 |
93 |
17.855 |
XAMS |
746772 |
|
|
04-May-2017 |
09:57:28 |
400 |
17.855 |
XAMS |
746770 |
|
|
04-May-2017 |
09:57:28 |
144 |
17.855 |
XAMS |
746768 |
|
|
04-May-2017 |
09:53:44 |
646 |
17.865 |
XAMS |
737315 |
|
|
04-May-2017 |
09:52:55 |
761 |
17.895 |
XAMS |
735179 |
|
|
04-May-2017 |
09:49:26 |
713 |
17.895 |
XAMS |
726152 |
|
|
04-May-2017 |
09:46:56 |
678 |
17.895 |
XAMS |
720351 |
|
|
04-May-2017 |
09:42:24 |
703 |
17.905 |
XAMS |
712482 |
|
|
04-May-2017 |
09:40:09 |
702 |
17.91 |
XAMS |
707018 |
|
|
04-May-2017 |
09:33:45 |
633 |
17.9 |
XAMS |
696453 |
|
|
04-May-2017 |
09:32:37 |
112 |
17.905 |
XAMS |
694438 |
|
|
04-May-2017 |
09:30:52 |
703 |
17.905 |
XAMS |
691634 |
|
|
04-May-2017 |
09:23:51 |
634 |
17.9 |
XAMS |
680437 |
|
|
04-May-2017 |
09:22:10 |
626 |
17.91 |
XAMS |
677188 |
|
|
04-May-2017 |
09:20:34 |
767 |
17.91 |
XAMS |
675141 |
|
|
04-May-2017 |
09:14:10 |
373 |
17.915 |
XAMS |
665933 |
|
|
04-May-2017 |
09:14:10 |
353 |
17.915 |
XAMS |
665931 |
|
|
04-May-2017 |
09:08:40 |
500 |
17.925 |
XAMS |
658141 |
|
|
04-May-2017 |
09:08:40 |
251 |
17.925 |
XAMS |
658139 |
|
|
04-May-2017 |
09:05:01 |
743 |
17.92 |
XAMS |
652226 |
|
|
04-May-2017 |
09:04:55 |
673 |
17.925 |
XAMS |
651983 |
|
|
04-May-2017 |
09:04:50 |
673 |
17.93 |
XAMS |
651867 |
|
|
04-May-2017 |
08:54:49 |
672 |
17.91 |
XAMS |
634246 |
|
|
04-May-2017 |
08:51:50 |
691 |
17.91 |
XAMS |
630070 |
|
|
04-May-2017 |
08:47:02 |
757 |
17.885 |
XAMS |
622048 |
|
|
04-May-2017 |
08:46:35 |
397 |
17.895 |
XAMS |
621326 |
|
|
04-May-2017 |
08:46:33 |
315 |
17.895 |
XAMS |
621286 |
|
|
04-May-2017 |
08:41:38 |
52 |
17.905 |
XAMS |
612770 |
|
|
04-May-2017 |
08:41:37 |
500 |
17.905 |
XAMS |
612726 |
|
|
04-May-2017 |
08:41:34 |
98 |
17.905 |
XAMS |
612648 |
|
|
04-May-2017 |
08:41:31 |
679 |
17.91 |
XAMS |
612564 |
|
|
04-May-2017 |
08:36:56 |
77 |
17.885 |
XAMS |
604442 |
|
|
04-May-2017 |
08:36:56 |
232 |
17.885 |
XAMS |
604444 |
|
|
04-May-2017 |
08:36:56 |
384 |
17.885 |
XAMS |
604440 |
|
|
04-May-2017 |
08:35:50 |
731 |
17.885 |
XAMS |
602694 |
|
|
04-May-2017 |
08:32:15 |
752 |
17.89 |
XAMS |
596268 |
|
|
04-May-2017 |
08:32:05 |
275 |
17.895 |
XAMS |
595862 |
|
|
04-May-2017 |
08:32:05 |
400 |
17.895 |
XAMS |
595860 |
|
|
04-May-2017 |
08:32:05 |
52 |
17.895 |
XAMS |
595858 |
|
|
04-May-2017 |
08:32:05 |
638 |
17.9 |
XAMS |
595854 |
|
|
04-May-2017 |
08:30:01 |
846 |
17.89 |
XAMS |
592314 |
|
|
04-May-2017 |
08:25:03 |
715 |
17.85 |
XAMS |
583350 |
|
|
04-May-2017 |
08:23:19 |
323 |
17.845 |
XAMS |
579703 |
|
|
04-May-2017 |
08:19:00 |
244 |
17.835 |
XAMS |
572971 |
|
|
04-May-2017 |
08:19:00 |
303 |
17.835 |
XAMS |
572969 |
|
|
04-May-2017 |
08:19:00 |
82 |
17.835 |
XAMS |
572967 |
|
|
04-May-2017 |
08:19:00 |
135 |
17.835 |
XAMS |
572965 |
|
|
04-May-2017 |
08:17:48 |
744 |
17.835 |
XAMS |
571090 |
|
|
04-May-2017 |
08:15:37 |
675 |
17.84 |
XAMS |
566816 |
|
|
04-May-2017 |
08:12:29 |
683 |
17.84 |
XAMS |
561422 |
|
|
04-May-2017 |
08:11:00 |
703 |
17.85 |
XAMS |
558765 |
|
|
04-May-2017 |
08:08:09 |
737 |
17.855 |
XAMS |
552629 |
|
|
04-May-2017 |
08:06:39 |
700 |
17.85 |
XAMS |
549766 |
|
|
04-May-2017 |
08:06:10 |
673 |
17.855 |
XAMS |
548859 |
|
|
04-May-2017 |
08:06:10 |
91 |
17.855 |
XAMS |
548857 |
|
|
04-May-2017 |
07:59:28 |
741 |
17.79 |
XAMS |
536417 |
|
|
04-May-2017 |
07:57:18 |
309 |
17.78 |
XAMS |
530977 |
|
|
04-May-2017 |
07:57:18 |
400 |
17.78 |
XAMS |
530975 |
|
|
04-May-2017 |
07:57:18 |
816 |
17.78 |
XAMS |
530973 |
|
|
04-May-2017 |
07:50:56 |
722 |
17.76 |
XAMS |
513297 |
|
|
04-May-2017 |
07:49:22 |
298 |
17.765 |
XAMS |
509608 |
|
|
04-May-2017 |
07:49:22 |
99 |
17.765 |
XAMS |
509606 |
|
|
04-May-2017 |
07:49:16 |
359 |
17.765 |
XAMS |
509344 |
|
|
04-May-2017 |
07:47:00 |
752 |
17.78 |
XAMS |
504804 |
|
|
04-May-2017 |
07:42:39 |
160 |
17.8 |
XAMS |
495433 |
|
|
04-May-2017 |
07:42:38 |
497 |
17.8 |
XAMS |
495428 |
|
|
04-May-2017 |
07:42:13 |
400 |
17.81 |
XAMS |
494567 |
|
|
04-May-2017 |
07:42:13 |
249 |
17.81 |
XAMS |
494569 |
|
|
04-May-2017 |
07:38:54 |
452 |
17.82 |
XAMS |
487851 |
|
|
04-May-2017 |
07:38:53 |
248 |
17.82 |
XAMS |
487814 |
|
|
04-May-2017 |
07:36:21 |
595 |
17.845 |
XAMS |
482220 |
|
|
04-May-2017 |
07:36:21 |
127 |
17.845 |
XAMS |
482218 |
|
|
04-May-2017 |
07:33:59 |
648 |
17.835 |
XAMS |
477018 |
|
|
04-May-2017 |
07:33:59 |
51 |
17.835 |
XAMS |
477016 |
|
|
04-May-2017 |
07:32:04 |
766 |
17.86 |
XAMS |
473120 |
|
|
04-May-2017 |
07:29:58 |
134 |
17.86 |
XAMS |
468116 |
|
|
04-May-2017 |
07:29:58 |
455 |
17.86 |
XAMS |
468114 |
|
|
04-May-2017 |
07:29:54 |
37 |
17.86 |
XAMS |
467867 |
|
|
04-May-2017 |
07:28:43 |
562 |
17.86 |
XAMS |
465613 |
|
|
04-May-2017 |
07:28:40 |
100 |
17.86 |
XAMS |
465473 |
|
|
04-May-2017 |
07:26:40 |
619 |
17.87 |
XAMS |
461527 |
|
|
04-May-2017 |
07:26:36 |
402 |
17.875 |
XAMS |
461336 |
|
|
04-May-2017 |
07:26:34 |
300 |
17.875 |
XAMS |
461296 |
|
|
04-May-2017 |
07:26:34 |
67 |
17.875 |
XAMS |
461292 |
|
|
04-May-2017 |
07:26:34 |
931 |
17.875 |
XAMS |
461289 |
|
|
04-May-2017 |
07:26:34 |
122 |
17.875 |
XAMS |
461287 |
|
|
04-May-2017 |
07:25:20 |
149 |
17.87 |
XAMS |
458921 |
|
|
04-May-2017 |
07:21:28 |
66 |
17.885 |
XAMS |
449763 |
|
|
04-May-2017 |
07:21:28 |
598 |
17.885 |
XAMS |
449761 |
|
|
04-May-2017 |
07:19:28 |
586 |
17.885 |
XAMS |
445025 |
|
|
04-May-2017 |
07:19:28 |
181 |
17.885 |
XAMS |
445023 |
|
|
04-May-2017 |
07:18:50 |
273 |
17.885 |
XAMS |
443870 |
|
|
04-May-2017 |
07:18:50 |
480 |
17.885 |
XAMS |
443868 |
|
|
04-May-2017 |
07:18:50 |
487 |
17.885 |
XAMS |
443859 |
|
|
04-May-2017 |
07:18:50 |
151 |
17.885 |
XAMS |
443861 |
|
|
04-May-2017 |
07:16:59 |
75 |
17.875 |
XAMS |
439707 |
|
|
04-May-2017 |
07:16:59 |
729 |
17.875 |
XAMS |
439705 |
|
|
04-May-2017 |
07:16:47 |
673 |
17.88 |
XAMS |
439126 |
|
|
04-May-2017 |
07:14:48 |
483 |
17.875 |
XAMS |
434130 |
|
|
04-May-2017 |
07:14:48 |
136 |
17.875 |
XAMS |
434128 |
|
|
04-May-2017 |
07:09:40 |
662 |
17.87 |
XAMS |
424366 |
|
|
04-May-2017 |
07:07:33 |
754 |
17.885 |
XAMS |
420503 |
|
|
04-May-2017 |
07:06:13 |
259 |
17.89 |
XAMS |
417382 |
|
|
04-May-2017 |
07:06:13 |
366 |
17.89 |
XAMS |
417384 |
|
|
04-May-2017 |
07:04:03 |
636 |
17.895 |
XAMS |
412447 |
|
|
04-May-2017 |
07:03:00 |
631 |
17.905 |
XAMS |
409905 |
|
|
04-May-2017 |
07:03:00 |
663 |
17.905 |
XAMS |
409900 |
|
|
04-May-2017 |
07:01:00 |
150 |
17.9 |
XAMS |
404589 |
|
|
04-May-2017 |
07:01:00 |
477 |
17.9 |
XAMS |
404587 |
|
|
04-May-2017 |
07:00:35 |
310 |
17.91 |
XAMS |
403334 |
|
|
04-May-2017 |
07:00:31 |
424 |
17.91 |
XAMS |
403228 |
|
|
04-May-2017 |
07:00:30 |
752 |
17.915 |
XAMS |
403157 |
This information is provided by RNS
Latest directors dealings
- 19 hours ago IntegraFin Holding
- 19 hours ago Spirent Communications
- 19 hours ago CRH (CDI)
- 19 hours ago Bezant Resources
- 20 hours ago EJF Investments Ltd NPV