Information  X 
Enter a valid email address

RELX PLC (REL)

  Print      Mail a friend       Annual reports

Friday 16 February, 2018

RELX PLC

Transaction in Own Shares

RNS Number : 1954F
RELX PLC
16 February 2018
 

16 February 2018

ISSUED ON BEHALF OF RELX PLC AND RELX NV

 

Transactions in own shares

 

RELX PLC announces that today it purchased through UBS Limited 204,264 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1483.3698 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 63,786,887 ordinary shares in treasury, and has 1,060,063,010 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 3,709,101 shares.

 

RELX NV announces that today it purchased through UBS Limited 181,869 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.7479 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 55,867,524 ordinary shares in treasury, and has 944,230,473 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 3,304,424 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:              

16 February 2018

Number of ordinary shares purchased:

204,264

Volume weighted average price paid per share (p):

1483.3698

 

Disaggregated information

 

Transaction Date

Transaction Time

Volume

Price (p)

Platform Code

MatchId

16-Feb-2018

15:28:01

368

1494.00

XLON

988752

16-Feb-2018

15:28:01

1,225

1494.00

XLON

988750

16-Feb-2018

15:28:00

906

1494.00

XLON

988643

16-Feb-2018

15:26:25

1,490

1495.00

XLON

985097

16-Feb-2018

15:25:54

550

1495.50

XLON

983382

16-Feb-2018

15:25:54

721

1495.50

XLON

983380

16-Feb-2018

15:24:58

914

1495.50

XLON

981170

16-Feb-2018

15:22:24

888

1494.00

XLON

973224

16-Feb-2018

15:21:33

384

1494.00

XLON

970515

16-Feb-2018

15:21:33

1,833

1494.00

XLON

970513

16-Feb-2018

15:18:00

1,005

1494.00

XLON

960110

16-Feb-2018

15:16:24

920

1494.00

XLON

955361

16-Feb-2018

15:14:38

1,094

1494.50

XLON

950799

16-Feb-2018

15:14:38

1,146

1494.50

XLON

950797

16-Feb-2018

15:10:47

958

1494.00

XLON

941164

16-Feb-2018

15:10:32

880

1494.50

XLON

940552

16-Feb-2018

15:08:09

914

1494.50

XLON

934785

16-Feb-2018

15:06:25

889

1494.50

XLON

931040

16-Feb-2018

15:03:13

825

1495.00

XLON

923322

16-Feb-2018

15:02:35

873

1496.00

XLON

921869

16-Feb-2018

15:01:38

954

1495.00

XLON

920240

16-Feb-2018

14:59:17

152

1495.50

XLON

914306

16-Feb-2018

14:59:17

750

1495.50

XLON

914304

16-Feb-2018

14:59:17

1,492

1495.50

XLON

914302

16-Feb-2018

14:59:17

29

1495.50

XLON

914300

16-Feb-2018

14:54:38

985

1495.50

XLON

907559

16-Feb-2018

14:53:32

924

1495.50

XLON

905779

16-Feb-2018

14:50:35

931

1495.50

XLON

901331

16-Feb-2018

14:50:32

861

1496.00

XLON

901205

16-Feb-2018

14:47:26

103

1497.50

XLON

896448

16-Feb-2018

14:47:26

745

1497.50

XLON

896446

16-Feb-2018

14:47:26

382

1498.00

XLON

896444

16-Feb-2018

14:47:26

635

1498.00

XLON

896442

16-Feb-2018

14:43:47

856

1499.00

XLON

890151

16-Feb-2018

14:43:46

273

1499.50

XLON

890071

16-Feb-2018

14:43:46

914

1499.50

XLON

890069

16-Feb-2018

14:42:20

1,909

1499.50

XLON

887877

16-Feb-2018

14:37:26

1,376

1498.50

XLON

880457

16-Feb-2018

14:32:28

845

1497.50

XLON

872712

16-Feb-2018

14:30:15

952

1499.50

XLON

869366

16-Feb-2018

14:28:59

730

1499.50

XLON

867513

16-Feb-2018

14:28:59

265

1499.50

XLON

867511

16-Feb-2018

14:28:40

1,374

1500.00

XLON

867011

16-Feb-2018

14:23:25

932

1494.50

XLON

858298

16-Feb-2018

14:23:25

1,622

1495.00

XLON

858296

16-Feb-2018

14:19:12

964

1492.00

XLON

850945

16-Feb-2018

14:17:16

1,123

1491.00

XLON

847396

16-Feb-2018

14:10:52

885

1489.50

XLON

836747

16-Feb-2018

14:10:24

1,257

1490.00

XLON

836012

16-Feb-2018

14:10:24

2,730

1490.50

XLON

836008

16-Feb-2018

14:00:04

340

1483.50

XLON

818351

16-Feb-2018

14:00:04

636

1483.50

XLON

818349

16-Feb-2018

13:57:53

452

1484.00

XLON

814594

16-Feb-2018

13:57:53

400

1484.00

XLON

814592

16-Feb-2018

13:56:53

936

1485.00

XLON

813269

16-Feb-2018

13:56:43

1,071

1485.50

XLON

813024

16-Feb-2018

13:54:58

640

1485.50

XLON

810047

16-Feb-2018

13:54:58

543

1485.50

XLON

810045

16-Feb-2018

13:52:59

1,174

1485.50

XLON

806723

16-Feb-2018

13:46:05

394

1484.50

XLON

796120

16-Feb-2018

13:46:05

471

1484.50

XLON

796118

16-Feb-2018

13:43:34

888

1484.50

XLON

790939

16-Feb-2018

13:43:34

173

1484.50

XLON

790935

16-Feb-2018

13:43:34

804

1484.50

XLON

790937

16-Feb-2018

13:40:00

982

1484.00

XLON

785488

16-Feb-2018

13:40:00

360

1484.00

XLON

785486

16-Feb-2018

13:39:02

485

1484.00

XLON

784012

16-Feb-2018

13:35:32

830

1483.50

XLON

778689

16-Feb-2018

13:33:29

979

1482.50

XLON

775143

16-Feb-2018

13:32:01

215

1483.00

XLON

773056

16-Feb-2018

13:32:01

300

1483.00

XLON

773054

16-Feb-2018

13:32:01

438

1483.00

XLON

773052

16-Feb-2018

13:30:55

950

1484.00

XLON

771105

16-Feb-2018

13:28:22

814

1483.50

XLON

765969

16-Feb-2018

13:26:54

576

1483.50

XLON

764053

16-Feb-2018

13:26:54

376

1483.50

XLON

764055

16-Feb-2018

13:26:54

944

1484.00

XLON

764046

16-Feb-2018

13:26:54

901

1484.00

XLON

764044

16-Feb-2018

13:19:03

828

1483.50

XLON

754963

16-Feb-2018

13:14:53

865

1482.00

XLON

750164

16-Feb-2018

13:12:17

64

1481.50

XLON

746939

16-Feb-2018

13:12:17

222

1481.50

XLON

746925

16-Feb-2018

13:12:17

647

1481.50

XLON

746928

16-Feb-2018

13:12:17

1,001

1481.50

XLON

746910

16-Feb-2018

13:10:15

987

1482.00

XLON

744145

16-Feb-2018

13:04:05

930

1481.50

XLON

737188

16-Feb-2018

13:00:11

809

1482.00

XLON

732559

16-Feb-2018

13:00:11

102

1482.00

XLON

732557

16-Feb-2018

12:58:11

821

1482.50

XLON

729971

16-Feb-2018

12:56:11

1,001

1482.00

XLON

727751

16-Feb-2018

12:55:02

981

1483.00

XLON

726612

16-Feb-2018

12:49:03

994

1481.50

XLON

720925

16-Feb-2018

12:46:22

401

1481.50

XLON

718330

16-Feb-2018

12:46:22

512

1481.50

XLON

718332

16-Feb-2018

12:39:14

959

1482.00

XLON

710882

16-Feb-2018

12:36:49

16

1482.50

XLON

708434

16-Feb-2018

12:36:49

854

1482.50

XLON

708432

16-Feb-2018

12:34:59

666

1483.00

XLON

706736

16-Feb-2018

12:34:59

234

1483.00

XLON

706734

16-Feb-2018

12:31:00

643

1482.00

XLON

702936

16-Feb-2018

12:31:00

58

1482.00

XLON

702940

16-Feb-2018

12:31:00

214

1482.00

XLON

702938

16-Feb-2018

12:27:52

985

1482.00

XLON

699817

16-Feb-2018

12:26:48

5

1482.00

XLON

698835

16-Feb-2018

12:26:28

809

1482.00

XLON

698310

16-Feb-2018

12:22:25

837

1482.00

XLON

694492

16-Feb-2018

12:17:03

529

1480.00

XLON

690107

16-Feb-2018

12:17:03

451

1480.00

XLON

690105

16-Feb-2018

12:12:34

926

1481.00

XLON

686547

16-Feb-2018

12:12:34

855

1481.50

XLON

686545

16-Feb-2018

12:08:02

1,087

1481.50

XLON

683252

16-Feb-2018

12:03:39

878

1480.50

XLON

679746

16-Feb-2018

11:59:32

448

1479.50

XLON

676140

16-Feb-2018

11:59:32

440

1479.50

XLON

676138

16-Feb-2018

11:59:32

886

1480.00

XLON

676131

16-Feb-2018

11:49:03

996

1479.00

XLON

668224

16-Feb-2018

11:46:23

470

1480.00

XLON

665970

16-Feb-2018

11:46:23

473

1480.00

XLON

665972

16-Feb-2018

11:44:37

680

1480.00

XLON

664667

16-Feb-2018

11:44:37

220

1480.00

XLON

664665

16-Feb-2018

11:39:17

36

1480.50

XLON

660573

16-Feb-2018

11:39:16

103

1480.50

XLON

660563

16-Feb-2018

11:38:58

102

1480.50

XLON

660210

16-Feb-2018

11:38:46

300

1480.50

XLON

660098

16-Feb-2018

11:38:41

52

1480.50

XLON

659913

16-Feb-2018

11:38:32

237

1480.50

XLON

659776

16-Feb-2018

11:34:59

811

1480.50

XLON

656686

16-Feb-2018

11:34:46

59

1481.00

XLON

656544

16-Feb-2018

11:34:46

869

1481.00

XLON

656542

16-Feb-2018

11:27:18

901

1480.00

XLON

651195

16-Feb-2018

11:25:15

825

1480.50

XLON

649621

16-Feb-2018

11:20:24

424

1479.50

XLON

646375

16-Feb-2018

11:20:24

225

1479.50

XLON

646373

16-Feb-2018

11:20:24

191

1479.50

XLON

646371

16-Feb-2018

11:18:50

798

1479.50

XLON

645166

16-Feb-2018

11:18:48

18

1479.50

XLON

645147

16-Feb-2018

11:17:40

565

1480.50

XLON

644352

16-Feb-2018

11:17:40

750

1480.50

XLON

644350

16-Feb-2018

11:17:40

1,440

1480.50

XLON

644344

16-Feb-2018

11:07:30

34

1477.50

XLON

637560

16-Feb-2018

11:06:03

954

1478.00

XLON

636351

16-Feb-2018

10:58:59

877

1475.50

XLON

629956

16-Feb-2018

10:56:56

868

1478.00

XLON

627730

16-Feb-2018

10:55:03

919

1477.50

XLON

626165

16-Feb-2018

10:53:31

937

1477.50

XLON

624972

16-Feb-2018

10:48:25

53

1478.50

XLON

621273

16-Feb-2018

10:48:25

892

1478.50

XLON

621271

16-Feb-2018

10:45:26

821

1478.50

XLON

619283

16-Feb-2018

10:45:04

18

1478.50

XLON

619024

16-Feb-2018

10:40:06

941

1479.00

XLON

615782

16-Feb-2018

10:39:33

190

1479.50

XLON

615364

16-Feb-2018

10:39:33

700

1479.50

XLON

615362

16-Feb-2018

10:33:38

924

1480.00

XLON

611432

16-Feb-2018

10:30:05

896

1480.50

XLON

608816

16-Feb-2018

10:25:25

912

1484.00

XLON

605681

16-Feb-2018

10:23:13

984

1484.00

XLON

603994

16-Feb-2018

10:17:40

954

1484.50

XLON

600484

16-Feb-2018

10:13:50

814

1485.00

XLON

597993

16-Feb-2018

10:12:04

921

1485.50

XLON

597015

16-Feb-2018

10:12:04

37

1485.50

XLON

597013

16-Feb-2018

10:08:46

812

1485.50

XLON

594753

16-Feb-2018

10:03:34

204

1486.00

XLON

590189

16-Feb-2018

10:03:34

400

1486.00

XLON

590187

16-Feb-2018

10:03:34

404

1486.00

XLON

590185

16-Feb-2018

09:59:51

426

1486.50

XLON

586461

16-Feb-2018

09:59:51

395

1486.50

XLON

586459

16-Feb-2018

09:59:31

1,006

1487.00

XLON

586075

16-Feb-2018

09:52:29

871

1485.50

XLON

577044

16-Feb-2018

09:49:12

898

1484.00

XLON

570639

16-Feb-2018

09:45:55

916

1484.00

XLON

567168

16-Feb-2018

09:42:26

160

1481.50

XLON

564118

16-Feb-2018

09:42:26

688

1481.50

XLON

564116

16-Feb-2018

09:39:00

648

1482.00

XLON

560195

16-Feb-2018

09:39:00

177

1482.00

XLON

560198

16-Feb-2018

09:36:39

858

1482.00

XLON

558142

16-Feb-2018

09:33:21

922

1483.50

XLON

555126

16-Feb-2018

09:30:13

988

1483.00

XLON

552752

16-Feb-2018

09:26:40

789

1483.00

XLON

549393

16-Feb-2018

09:26:40

81

1483.00

XLON

549391

16-Feb-2018

09:22:47

879

1484.00

XLON

546078

16-Feb-2018

09:19:48

923

1484.50

XLON

542502

16-Feb-2018

09:18:09

440

1482.00

XLON

540701

16-Feb-2018

09:18:09

370

1482.00

XLON

540703

16-Feb-2018

09:18:07

818

1482.50

XLON

540666

16-Feb-2018

09:18:07

854

1482.50

XLON

540664

16-Feb-2018

09:18:07

849

1482.50

XLON

540662

16-Feb-2018

09:18:07

41

1482.50

XLON

540660

16-Feb-2018

09:16:41

467

1482.50

XLON

539171

16-Feb-2018

09:16:41

440

1482.50

XLON

539169

16-Feb-2018

09:15:52

1,427

1481.00

XLON

538434

16-Feb-2018

09:15:52

130

1481.00

XLON

538432

16-Feb-2018

09:15:52

69

1481.00

XLON

538430

16-Feb-2018

09:15:52

750

1481.00

XLON

538428

16-Feb-2018

09:15:52

4,765

1480.50

XLON

538426

16-Feb-2018

09:15:35

1,212

1479.50

XLON

538052

16-Feb-2018

09:15:28

2,148

1479.50

XLON

537795

16-Feb-2018

09:15:28

1,326

1480.00

XLON

537793

16-Feb-2018

09:15:28

750

1479.50

XLON

537754

16-Feb-2018

09:15:28

95

1479.50

XLON

537752

16-Feb-2018

09:07:33

545

1482.50

XLON

529007

16-Feb-2018

09:07:33

301

1482.50

XLON

529009

16-Feb-2018

09:05:03

89

1483.00

XLON

526522

16-Feb-2018

09:05:03

300

1483.00

XLON

526520

16-Feb-2018

09:05:03

580

1483.00

XLON

526518

16-Feb-2018

09:02:00

789

1484.50

XLON

524008

16-Feb-2018

09:02:00

74

1484.50

XLON

524006

16-Feb-2018

09:01:30

931

1485.00

XLON

523557

16-Feb-2018

08:56:22

919

1484.50

XLON

516556

16-Feb-2018

08:53:24

837

1488.00

XLON

512135

16-Feb-2018

08:52:18

987

1489.00

XLON

510226

16-Feb-2018

08:49:15

941

1489.50

XLON

505075

16-Feb-2018

08:46:28

460

1489.00

XLON

501364

16-Feb-2018

08:46:28

366

1489.00

XLON

501362

16-Feb-2018

08:46:19

1,387

1489.50

XLON

501066

16-Feb-2018

08:38:36

852

1487.00

XLON

490160

16-Feb-2018

08:36:14

935

1487.50

XLON

486633

16-Feb-2018

08:34:28

951

1488.00

XLON

483557

16-Feb-2018

08:34:28

43

1488.00

XLON

483555

16-Feb-2018

08:33:41

948

1488.00

XLON

482324

16-Feb-2018

08:29:54

878

1487.00

XLON

477160

16-Feb-2018

08:29:20

102

1486.50

XLON

476516

16-Feb-2018

08:29:19

1,189

1487.00

XLON

476513

16-Feb-2018

08:26:27

1,152

1484.50

XLON

473338

16-Feb-2018

08:25:44

1,156

1485.00

XLON

472490

16-Feb-2018

08:23:56

2,216

1484.00

XLON

470233

16-Feb-2018

08:12:03

959

1478.50

XLON

455124

16-Feb-2018

08:11:29

778

1479.00

XLON

454317

16-Feb-2018

08:11:29

170

1479.00

XLON

454315

16-Feb-2018

08:07:45

913

1477.00

XLON

449129

16-Feb-2018

08:05:23

862

1477.50

XLON

446478

16-Feb-2018

08:04:55

1,008

1478.00

XLON

446035

16-Feb-2018

08:01:00

780

1479.00

XLON

441604

16-Feb-2018

08:01:00

101

1479.00

XLON

441595

16-Feb-2018

07:57:43

948

1476.00

XLON

437685

16-Feb-2018

07:57:43

1,058

1476.00

XLON

437673

16-Feb-2018

07:57:42

939

1476.50

XLON

437656

16-Feb-2018

07:57:42

877

1476.50

XLON

437658

16-Feb-2018

07:50:50

899

1473.50

XLON

429191

16-Feb-2018

07:50:45

161

1474.00

XLON

428987

16-Feb-2018

07:50:45

1,152

1474.00

XLON

428985

16-Feb-2018

07:48:08

955

1473.50

XLON

425664

16-Feb-2018

07:42:44

879

1471.00

XLON

419516

16-Feb-2018

07:42:44

817

1471.50

XLON

419509

16-Feb-2018

07:40:56

1,182

1471.50

XLON

417424

16-Feb-2018

07:40:55

998

1472.00

XLON

417389

16-Feb-2018

07:35:31

682

1468.00

XLON

409866

16-Feb-2018

07:35:29

74

1468.00

XLON

409832

16-Feb-2018

07:35:00

204

1468.00

XLON

408984

16-Feb-2018

07:34:44

1,137

1468.50

XLON

408602

16-Feb-2018

07:32:47

929

1467.50

XLON

406241

16-Feb-2018

07:31:09

41

1467.00

XLON

404064

16-Feb-2018

07:31:04

428

1467.00

XLON

404009

16-Feb-2018

07:31:03

67

1467.00

XLON

404000

16-Feb-2018

07:30:34

47

1467.00

XLON

403339

16-Feb-2018

07:30:31

1,251

1467.50

XLON

403268

16-Feb-2018

07:26:07

869

1467.00

XLON

397768

16-Feb-2018

07:26:02

330

1467.50

XLON

397719

16-Feb-2018

07:26:02

639

1467.50

XLON

397717

16-Feb-2018

07:23:08

798

1465.50

XLON

394429

16-Feb-2018

07:22:48

117

1465.50

XLON

393918

16-Feb-2018

07:22:02

532

1468.00

XLON

392996

16-Feb-2018

07:22:02

68

1468.00

XLON

392993

16-Feb-2018

07:22:01

367

1468.00

XLON

392959

16-Feb-2018

07:20:27

887

1468.00

XLON

390570

16-Feb-2018

07:20:05

26

1468.00

XLON

389934

16-Feb-2018

07:19:03

935

1469.00

XLON

388712

16-Feb-2018

07:18:16

926

1469.00

XLON

387698

16-Feb-2018

07:18:14

930

1469.50

XLON

387621

16-Feb-2018

07:16:55

993

1469.50

XLON

385809

16-Feb-2018

07:13:54

967

1469.50

XLON

381509

16-Feb-2018

07:11:05

300

1467.00

XLON

377025

16-Feb-2018

07:11:05

108

1467.00

XLON

377027

16-Feb-2018

07:10:51

193

1467.00

XLON

376625

16-Feb-2018

07:10:35

380

1467.00

XLON

376263

16-Feb-2018

07:10:18

307

1468.00

XLON

375790

16-Feb-2018

07:10:01

51

1468.00

XLON

375227

16-Feb-2018

07:10:01

76

1468.00

XLON

375225

16-Feb-2018

07:09:50

214

1468.00

XLON

374897

16-Feb-2018

07:09:50

79

1468.00

XLON

374895

16-Feb-2018

07:09:32

267

1468.00

XLON

374456

16-Feb-2018

07:07:46

749

1469.50

XLON

371015

16-Feb-2018

07:07:42

226

1469.50

XLON

370854

16-Feb-2018

07:06:26

889

1468.00

XLON

368515

16-Feb-2018

07:05:22

658

1468.00

XLON

366766

16-Feb-2018

07:05:22

316

1468.00

XLON

366764

16-Feb-2018

07:03:56

842

1468.50

XLON

364665

16-Feb-2018

07:02:44

906

1470.00

XLON

362828

16-Feb-2018

07:01:22

815

1470.50

XLON

359588

16-Feb-2018

07:01:16

943

1471.00

XLON

359421

 

 

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:             

16 February 2018

Number of ordinary shares purchased:

181,869

Volume weighted average price paid per share (€):

16.7479

 

Disaggregated Information

 

Transaction Date

Transaction Time

Volume

Price (€)

Platform Code

MatchId

16-Feb-2018

15:28:25

365

16.91

XAMS

989893

16-Feb-2018

15:28:01

360

16.91

XAMS

988773

16-Feb-2018

15:28:01

200

16.91

XAMS

988771

16-Feb-2018

15:27:46

1561

16.915

XAMS

988075

16-Feb-2018

15:26:29

175

16.92

XAMS

985241

16-Feb-2018

15:26:29

425

16.92

XAMS

985239

16-Feb-2018

15:26:11

602

16.925

XAMS

984108

16-Feb-2018

15:26:09

48

16.93

XAMS

983969

16-Feb-2018

15:26:09

325

16.93

XAMS

983967

16-Feb-2018

15:26:09

400

16.93

XAMS

983965

16-Feb-2018

15:24:34

1124

16.92

XAMS

979764

16-Feb-2018

15:24:04

563

16.925

XAMS

977915

16-Feb-2018

15:23:03

488

16.92

XAMS

975057

16-Feb-2018

15:23:03

100

16.92

XAMS

975055

16-Feb-2018

15:23:03

459

16.92

XAMS

975053

16-Feb-2018

15:22:01

647

16.91

XAMS

972092

16-Feb-2018

15:21:24

32

16.91

XAMS

970094

16-Feb-2018

15:21:24

53

16.91

XAMS

970092

16-Feb-2018

15:21:24

400

16.91

XAMS

970090

16-Feb-2018

15:21:24

83

16.91

XAMS

970088

16-Feb-2018

15:20:38

525

16.905

XAMS

967748

16-Feb-2018

15:20:38

37

16.905

XAMS

967746

16-Feb-2018

15:17:37

1420

16.9

XAMS

958871

16-Feb-2018

15:17:29

197

16.905

XAMS

958490

16-Feb-2018

15:17:29

400

16.905

XAMS

958488

16-Feb-2018

15:14:41

585

16.895

XAMS

951181

16-Feb-2018

15:14:41

674

16.895

XAMS

951179

16-Feb-2018

15:13:59

1448

16.895

XAMS

948841

16-Feb-2018

15:09:41

823

16.885

XAMS

938713

16-Feb-2018

15:08:09

590

16.88

XAMS

934795

16-Feb-2018

15:06:24

622

16.88

XAMS

930984

16-Feb-2018

15:04:21

642

16.88

XAMS

926150

16-Feb-2018

15:03:13

605

16.895

XAMS

923316

16-Feb-2018

15:03:13

676

16.9

XAMS

923302

16-Feb-2018

15:02:43

1305

16.905

XAMS

922299

16-Feb-2018

15:01:38

934

16.89

XAMS

920242

16-Feb-2018

14:59:17

1794

16.895

XAMS

914298

16-Feb-2018

14:53:32

584

16.89

XAMS

905777

16-Feb-2018

14:53:26

590

16.895

XAMS

905674

16-Feb-2018

14:51:29

580

16.895

XAMS

902807

16-Feb-2018

14:50:32

538

16.895

XAMS

901207

16-Feb-2018

14:48:47

201

16.9

XAMS

898433

16-Feb-2018

14:48:47

430

16.9

XAMS

898431

16-Feb-2018

14:47:25

590

16.92

XAMS

896372

16-Feb-2018

14:47:25

948

16.92

XAMS

896364

16-Feb-2018

14:43:51

598

16.92

XAMS

890518

16-Feb-2018

14:43:47

548

16.925

XAMS

890098

16-Feb-2018

14:42:20

445

16.925

XAMS

887875

16-Feb-2018

14:42:20

277

16.925

XAMS

887873

16-Feb-2018

14:40:22

233

16.92

XAMS

885007

16-Feb-2018

14:40:22

131

16.92

XAMS

885005

16-Feb-2018

14:40:15

198

16.92

XAMS

884802

16-Feb-2018

14:39:31

654

16.925

XAMS

883556

16-Feb-2018

14:39:31

635

16.925

XAMS

883554

16-Feb-2018

14:37:38

953

16.93

XAMS

880788

16-Feb-2018

14:34:04

633

16.91

XAMS

875203

16-Feb-2018

14:32:01

652

16.91

XAMS

872032

16-Feb-2018

14:30:27

651

16.92

XAMS

869672

16-Feb-2018

14:30:15

602

16.935

XAMS

869344

16-Feb-2018

14:28:46

676

16.935

XAMS

867119

16-Feb-2018

14:28:46

1088

16.94

XAMS

867114

16-Feb-2018

14:28:46

55

16.94

XAMS

867112

16-Feb-2018

14:24:55

256

16.88

XAMS

860813

16-Feb-2018

14:23:26

558

16.87

XAMS

858349

16-Feb-2018

14:23:25

368

16.88

XAMS

858294

16-Feb-2018

14:23:25

239

16.88

XAMS

858292

16-Feb-2018

14:23:25

156

16.88

XAMS

858290

16-Feb-2018

14:23:10

377

16.885

XAMS

857768

16-Feb-2018

14:23:10

390

16.885

XAMS

857766

16-Feb-2018

14:19:39

668

16.87

XAMS

851607

16-Feb-2018

14:16:58

238

16.86

XAMS

846800

16-Feb-2018

14:16:58

344

16.86

XAMS

846798

16-Feb-2018

14:16:56

625

16.86

XAMS

846756

16-Feb-2018

14:16:56

83

16.86

XAMS

846753

16-Feb-2018

14:16:55

545

16.86

XAMS

846725

16-Feb-2018

14:16:53

664

16.86

XAMS

846640

16-Feb-2018

14:16:51

291

16.86

XAMS

846594

16-Feb-2018

14:16:51

270

16.86

XAMS

846584

16-Feb-2018

14:10:25

636

16.84

XAMS

836030

16-Feb-2018

14:10:24

419

16.845

XAMS

836016

16-Feb-2018

14:10:24

92

16.845

XAMS

836018

16-Feb-2018

14:10:24

400

16.845

XAMS

836014

16-Feb-2018

14:10:24

1694

16.85

XAMS

836010

16-Feb-2018

14:09:14

396

16.82

XAMS

834145

16-Feb-2018

14:09:14

227

16.82

XAMS

834143

16-Feb-2018

14:09:14

370

16.82

XAMS

834141

16-Feb-2018

14:09:14

152

16.82

XAMS

834139

16-Feb-2018

14:09:14

565

16.82

XAMS

834137

16-Feb-2018

14:01:42

595

16.76

XAMS

822747

16-Feb-2018

14:00:04

449

16.75

XAMS

818353

16-Feb-2018

13:59:59

138

16.75

XAMS

818019

16-Feb-2018

13:58:59

517

16.745

XAMS

816383

16-Feb-2018

13:57:05

619

16.775

XAMS

813590

16-Feb-2018

13:57:05

48

16.775

XAMS

813588

16-Feb-2018

13:56:59

599

16.78

XAMS

813422

16-Feb-2018

13:56:51

494

16.785

XAMS

813234

16-Feb-2018

13:56:51

124

16.785

XAMS

813236

16-Feb-2018

13:54:37

222

16.785

XAMS

809404

16-Feb-2018

13:54:37

400

16.785

XAMS

809402

16-Feb-2018

13:54:15

820

16.785

XAMS

808789

16-Feb-2018

13:52:59

103

16.775

XAMS

806731

16-Feb-2018

13:52:59

641

16.775

XAMS

806729

16-Feb-2018

13:52:11

201

16.775

XAMS

805627

16-Feb-2018

13:52:11

290

16.775

XAMS

805625

16-Feb-2018

13:52:11

493

16.775

XAMS

805621

16-Feb-2018

13:52:11

91

16.775

XAMS

805623

16-Feb-2018

13:51:59

519

16.775

XAMS

805235

16-Feb-2018

13:51:59

519

16.775

XAMS

805174

16-Feb-2018

13:47:30

627

16.75

XAMS

798374

16-Feb-2018

13:46:04

643

16.75

XAMS

796116

16-Feb-2018

13:45:01

332

16.745

XAMS

794066

16-Feb-2018

13:45:01

258

16.745

XAMS

794064

16-Feb-2018

13:44:59

137

16.745

XAMS

793934

16-Feb-2018

13:44:59

504

16.745

XAMS

793921

16-Feb-2018

13:44:04

152

16.745

XAMS

792093

16-Feb-2018

13:44:04

346

16.745

XAMS

792095

16-Feb-2018

13:43:59

151

16.745

XAMS

791678

16-Feb-2018

13:41:23

572

16.745

XAMS

787746

16-Feb-2018

13:40:03

650

16.745

XAMS

785612

16-Feb-2018

13:40:00

699

16.75

XAMS

785484

16-Feb-2018

13:39:47

913

16.75

XAMS

785179

16-Feb-2018

13:39:00

258

16.75

XAMS

783912

16-Feb-2018

13:39:00

871

16.75

XAMS

783910

16-Feb-2018

13:36:14

201

16.74

XAMS

779833

16-Feb-2018

13:35:59

204

16.74

XAMS

779497

16-Feb-2018

13:34:38

571

16.735

XAMS

777130

16-Feb-2018

13:34:07

400

16.735

XAMS

776226

16-Feb-2018

13:34:07

69

16.735

XAMS

776228

16-Feb-2018

13:34:07

152

16.735

XAMS

776224

16-Feb-2018

13:33:59

309

16.735

XAMS

775991

16-Feb-2018

13:33:59

464

16.735

XAMS

775976

16-Feb-2018

13:33:29

46

16.73

XAMS

775145

16-Feb-2018

13:32:59

13

16.725

XAMS

774486

16-Feb-2018

13:32:06

554

16.735

XAMS

773207

16-Feb-2018

13:31:24

578

16.745

XAMS

772055

16-Feb-2018

13:31:21

207

16.75

XAMS

771987

16-Feb-2018

13:31:21

385

16.75

XAMS

771985

16-Feb-2018

13:30:59

448

16.75

XAMS

771204

16-Feb-2018

13:30:59

211

16.75

XAMS

771206

16-Feb-2018

13:30:05

358

16.74

XAMS

769150

16-Feb-2018

13:29:59

318

16.74

XAMS

767882

16-Feb-2018

13:28:28

149

16.73

XAMS

766143

16-Feb-2018

13:28:28

400

16.73

XAMS

766141

16-Feb-2018

13:26:54

641

16.735

XAMS

764057

16-Feb-2018

13:26:54

594

16.74

XAMS

764042

16-Feb-2018

13:25:17

635

16.745

XAMS

762238

16-Feb-2018

13:22:30

753

16.74

XAMS

758636

16-Feb-2018

13:22:15

490

16.745

XAMS

758411

16-Feb-2018

13:22:15

395

16.745

XAMS

758409

16-Feb-2018

13:15:12

331

16.72

XAMS

750657

16-Feb-2018

13:14:59

621

16.725

XAMS

750357

16-Feb-2018

13:12:17

669

16.72

XAMS

746908

16-Feb-2018

13:09:50

627

16.725

XAMS

743737

16-Feb-2018

13:08:31

300

16.73

XAMS

742556

16-Feb-2018

13:08:16

335

16.73

XAMS

742185

16-Feb-2018

13:08:16

974

16.73

XAMS

742183

16-Feb-2018

13:04:05

653

16.715

XAMS

737190

16-Feb-2018

13:03:11

630

16.72

XAMS

736311

16-Feb-2018

12:56:50

166

16.715

XAMS

728509

16-Feb-2018

12:56:50

279

16.715

XAMS

728507

16-Feb-2018

12:56:44

152

16.715

XAMS

728409

16-Feb-2018

12:54:25

623

16.72

XAMS

726027

16-Feb-2018

12:54:15

540

16.725

XAMS

725796

16-Feb-2018

12:52:01

847

16.73

XAMS

723682

16-Feb-2018

12:46:22

416

16.705

XAMS

718334

16-Feb-2018

12:45:43

133

16.705

XAMS

717635

16-Feb-2018

12:43:34

506

16.7

XAMS

715318

16-Feb-2018

12:43:15

132

16.7

XAMS

714829

16-Feb-2018

12:42:22

623

16.705

XAMS

713759

16-Feb-2018

12:39:14

577

16.71

XAMS

710884

16-Feb-2018

12:39:03

412

16.71

XAMS

710747

16-Feb-2018

12:39:01

180

16.71

XAMS

710736

16-Feb-2018

12:37:08

127

16.715

XAMS

709007

16-Feb-2018

12:37:08

435

16.715

XAMS

709005

16-Feb-2018

12:37:08

418

16.715

XAMS

709003

16-Feb-2018

12:37:08

152

16.715

XAMS

709001

16-Feb-2018

12:33:29

667

16.705

XAMS

705271

16-Feb-2018

12:30:52

590

16.71

XAMS

702867

16-Feb-2018

12:30:52

543

16.715

XAMS

702864

16-Feb-2018

12:28:31

134

16.705

XAMS

700445

16-Feb-2018

12:28:31

472

16.705

XAMS

700443

16-Feb-2018

12:27:57

619

16.71

XAMS

699893

16-Feb-2018

12:26:18

378

16.715

XAMS

697946

16-Feb-2018

12:26:18

498

16.715

XAMS

697948

16-Feb-2018

12:22:25

811

16.705

XAMS

694432

16-Feb-2018

12:17:03

565

16.69

XAMS

690109

16-Feb-2018

12:12:03

566

16.7

XAMS

686213

16-Feb-2018

12:09:35

516

16.7

XAMS

684275

16-Feb-2018

12:09:35

29

16.7

XAMS

684273

16-Feb-2018

12:07:50

651

16.695

XAMS

683067

16-Feb-2018

12:06:38

69

16.7

XAMS

682228

16-Feb-2018

12:06:38

547

16.7

XAMS

682226

16-Feb-2018

12:03:59

641

16.7

XAMS

680030

16-Feb-2018

12:03:39

649

16.705

XAMS

679744

16-Feb-2018

11:59:32

594

16.7

XAMS

676133

16-Feb-2018

11:55:31

555

16.695

XAMS

673325

16-Feb-2018

11:53:27

594

16.685

XAMS

671763

16-Feb-2018

11:47:48

655

16.695

XAMS

667336

16-Feb-2018

11:46:23

631

16.7

XAMS

665976

16-Feb-2018

11:46:23

608

16.7

XAMS

665974

16-Feb-2018

11:40:43

558

16.7

XAMS

661696

16-Feb-2018

11:37:01

635

16.7

XAMS

658319

16-Feb-2018

11:34:38

310

16.71

XAMS

656462

16-Feb-2018

11:34:38

255

16.71

XAMS

656460

16-Feb-2018

11:30:15

21

16.7

XAMS

653405

16-Feb-2018

11:30:15

597

16.7

XAMS

653407

16-Feb-2018

11:27:18

574

16.7

XAMS

651197

16-Feb-2018

11:23:50

11

16.7

XAMS

648696

16-Feb-2018

11:23:50

255

16.7

XAMS

648689

16-Feb-2018

11:23:50

400

16.7

XAMS

648687

16-Feb-2018

11:23:50

854

16.7

XAMS

648682

16-Feb-2018

11:17:40

68

16.69

XAMS

644348

16-Feb-2018

11:17:40

526

16.69

XAMS

644346

16-Feb-2018

11:15:00

688

16.69

XAMS

642513

16-Feb-2018

11:11:54

567

16.67

XAMS

640458

16-Feb-2018

11:09:49

123

16.655

XAMS

638887

16-Feb-2018

11:07:21

587

16.655

XAMS

637442

16-Feb-2018

11:06:03

654

16.66

XAMS

636353

16-Feb-2018

11:04:25

572

16.655

XAMS

634612

16-Feb-2018

11:00:02

545

16.64

XAMS

631168

16-Feb-2018

10:57:51

637

16.66

XAMS

628626

16-Feb-2018

10:55:04

604

16.66

XAMS

626219

16-Feb-2018

10:53:31

582

16.665

XAMS

624976

16-Feb-2018

10:50:32

343

16.67

XAMS

622803

16-Feb-2018

10:50:23

251

16.67

XAMS

622529

16-Feb-2018

10:48:13

668

16.69

XAMS

621113

16-Feb-2018

10:45:27

423

16.69

XAMS

619353

16-Feb-2018

10:45:27

196

16.69

XAMS

619351

16-Feb-2018

10:45:26

770

16.695

XAMS

619281

16-Feb-2018

10:40:06

668

16.695

XAMS

615784

16-Feb-2018

10:39:33

604

16.7

XAMS

615360

16-Feb-2018

10:33:48

15

16.695

XAMS

611576

16-Feb-2018

10:33:38

577

16.7

XAMS

611421

16-Feb-2018

10:32:04

647

16.705

XAMS

610194

16-Feb-2018

10:26:39

587

16.72

XAMS

606520

16-Feb-2018

10:25:25

630

16.735

XAMS

605683

16-Feb-2018

10:23:13

564

16.735

XAMS

603999

16-Feb-2018

10:18:35

595

16.735

XAMS

601033

16-Feb-2018

10:17:20

544

16.745

XAMS

600325

16-Feb-2018

10:13:51

570

16.745

XAMS

597996

16-Feb-2018

10:12:04

651

16.75

XAMS

597020

16-Feb-2018

10:08:38

657

16.75

XAMS

594692

16-Feb-2018

10:05:54

559

16.75

XAMS

592590

16-Feb-2018

10:05:25

418

16.755

XAMS

591966

16-Feb-2018

10:05:25

239

16.755

XAMS

591964

16-Feb-2018

09:59:51

590

16.765

XAMS

586435

16-Feb-2018

09:59:31

545

16.77

XAMS

586077

16-Feb-2018

09:55:33

661

16.75

XAMS

581500

16-Feb-2018

09:55:01

561

16.75

XAMS

580876

16-Feb-2018

09:52:21

202

16.745

XAMS

576817

16-Feb-2018

09:52:21

339

16.745

XAMS

576815

16-Feb-2018

09:51:17

624

16.73

XAMS

575134

16-Feb-2018

09:47:14

196

16.72

XAMS

568361

16-Feb-2018

09:47:14

400

16.72

XAMS

568359

16-Feb-2018

09:46:01

575

16.715

XAMS

567354

16-Feb-2018

09:45:55

557

16.72

XAMS

567171

16-Feb-2018

09:40:59

400

16.695

XAMS

562539

16-Feb-2018

09:40:53

137

16.695

XAMS

562236

16-Feb-2018

09:37:47

666

16.69

XAMS

559002

16-Feb-2018

09:37:08

641

16.7

XAMS

558523

16-Feb-2018

09:33:32

602

16.715

XAMS

555321

16-Feb-2018

09:33:22

609

16.72

XAMS

555140

16-Feb-2018

09:30:54

599

16.72

XAMS

553259

16-Feb-2018

09:28:23

601

16.72

XAMS

551030

16-Feb-2018

09:22:47

562

16.72

XAMS

546080

16-Feb-2018

09:21:15

603

16.715

XAMS

544560

16-Feb-2018

09:20:09

564

16.72

XAMS

542889

16-Feb-2018

09:19:45

657

16.725

XAMS

542475

16-Feb-2018

09:18:18

260

16.69

XAMS

540932

16-Feb-2018

09:18:18

308

16.69

XAMS

540930

16-Feb-2018

09:18:10

248

16.695

XAMS

540711

16-Feb-2018

09:18:10

400

16.695

XAMS

540709

16-Feb-2018

09:18:09

643

16.7

XAMS

540707

16-Feb-2018

09:18:09

800

16.7

XAMS

540705

16-Feb-2018

09:15:02

592

16.68

XAMS

536579

16-Feb-2018

09:13:59

639

16.665

XAMS

535530

16-Feb-2018

09:11:30

537

16.66

XAMS

533403

16-Feb-2018

09:09:40

601

16.675

XAMS

531174

16-Feb-2018

09:08:06

555

16.69

XAMS

529478

16-Feb-2018

09:07:33

557

16.695

XAMS

529005

16-Feb-2018

09:05:31

632

16.67

XAMS

527038

16-Feb-2018

09:05:16

540

16.69

XAMS

526728

16-Feb-2018

09:05:02

549

16.705

XAMS

526510

16-Feb-2018

09:02:03

570

16.715

XAMS

524065

16-Feb-2018

09:02:00

55

16.725

XAMS

524012

16-Feb-2018

09:02:00

571

16.725

XAMS

524010

16-Feb-2018

08:58:07

247

16.73

XAMS

519152

16-Feb-2018

08:57:49

300

16.73

XAMS

518795

16-Feb-2018

08:56:22

553

16.725

XAMS

516558

16-Feb-2018

08:53:24

584

16.765

XAMS

512129

16-Feb-2018

08:51:50

614

16.77

XAMS

509227

16-Feb-2018

08:49:14

642

16.78

XAMS

505060

16-Feb-2018

08:46:24

650

16.775

XAMS

501250

16-Feb-2018

08:46:19

643

16.78

XAMS

501064

16-Feb-2018

08:44:19

609

16.76

XAMS

498119

16-Feb-2018

08:38:35

32

16.75

XAMS

490137

16-Feb-2018

08:38:35

524

16.75

XAMS

490135

16-Feb-2018

08:36:14

622

16.765

XAMS

486631

16-Feb-2018

08:35:31

317

16.765

XAMS

485737

16-Feb-2018

08:35:31

484

16.765

XAMS

485735

16-Feb-2018

08:35:24

619

16.77

XAMS

485241

16-Feb-2018

08:33:32

824

16.77

XAMS

482060

16-Feb-2018

08:32:14

868

16.755

XAMS

480262

16-Feb-2018

08:32:14

6

16.755

XAMS

480260

16-Feb-2018

08:32:05

913

16.76

XAMS

479922

16-Feb-2018

08:30:39

1042

16.755

XAMS

478233

16-Feb-2018

08:25:44

760

16.73

XAMS

472486

16-Feb-2018

08:23:56

638

16.715

XAMS

470231

16-Feb-2018

08:22:15

665

16.695

XAMS

467841

16-Feb-2018

08:22:09

893

16.7

XAMS

467755

16-Feb-2018

08:18:09

768

16.675

XAMS

462721

16-Feb-2018

08:17:00

663

16.67

XAMS

461208

16-Feb-2018

08:12:05

109

16.66

XAMS

455176

16-Feb-2018

08:12:05

267

16.66

XAMS

455174

16-Feb-2018

08:12:05

261

16.66

XAMS

455172

16-Feb-2018

08:12:03

557

16.67

XAMS

455128

16-Feb-2018

08:12:03

563

16.67

XAMS

455126

16-Feb-2018

08:07:58

462

16.645

XAMS

449349

16-Feb-2018

08:07:58

117

16.645

XAMS

449347

16-Feb-2018

08:07:45

628

16.65

XAMS

449131

16-Feb-2018

08:05:35

547

16.65

XAMS

446820

16-Feb-2018

08:05:23

556

16.655

XAMS

446480

16-Feb-2018

08:03:00

656

16.65

XAMS

444047

16-Feb-2018

08:01:14

656

16.66

XAMS

441795

16-Feb-2018

08:01:11

600

16.665

XAMS

441761

16-Feb-2018

08:01:06

903

16.67

XAMS

441708

16-Feb-2018

07:57:43

622

16.64

XAMS

437675

16-Feb-2018

07:57:37

761

16.645

XAMS

437450

16-Feb-2018

07:50:56

661

16.605

XAMS

429341

16-Feb-2018

07:50:45

574

16.62

XAMS

428983

16-Feb-2018

07:50:43

613

16.62

XAMS

428916

16-Feb-2018

07:48:08

647

16.615

XAMS

425631

16-Feb-2018

07:47:42

824

16.615

XAMS

425256

16-Feb-2018

07:42:06

652

16.605

XAMS

418770

16-Feb-2018

07:40:20

591

16.61

XAMS

416462

16-Feb-2018

07:39:53

170

16.615

XAMS

415691

16-Feb-2018

07:39:53

225

16.615

XAMS

415672

16-Feb-2018

07:39:53

400

16.615

XAMS

415670

16-Feb-2018

07:39:53

1369

16.615

XAMS

415653

16-Feb-2018

07:35:33

85

16.555

XAMS

409931

16-Feb-2018

07:35:33

533

16.555

XAMS

409929

16-Feb-2018

07:34:46

539

16.56

XAMS

408629

16-Feb-2018

07:32:47

640

16.555

XAMS

406205

16-Feb-2018

07:31:03

567

16.55

XAMS

403995

16-Feb-2018

07:29:37

583

16.545

XAMS

401938

16-Feb-2018

07:27:25

629

16.535

XAMS

399321

16-Feb-2018

07:26:46

586

16.545

XAMS

398472

16-Feb-2018

07:24:14

548

16.535

XAMS

395772

16-Feb-2018

07:22:12

666

16.55

XAMS

393204

16-Feb-2018

07:22:06

118

16.555

XAMS

393087

16-Feb-2018

07:22:06

538

16.555

XAMS

393085

16-Feb-2018

07:20:27

440

16.56

XAMS

390574

16-Feb-2018

07:20:27

221

16.56

XAMS

390572

16-Feb-2018

07:19:03

652

16.57

XAMS

388714

16-Feb-2018

07:18:14

543

16.575

XAMS

387619

16-Feb-2018

07:16:16

612

16.58

XAMS

385037

16-Feb-2018

07:15:51

256

16.58

XAMS

384307

16-Feb-2018

07:15:51

400

16.58

XAMS

384305

16-Feb-2018

07:13:54

670

16.57

XAMS

381507

16-Feb-2018

07:11:06

622

16.555

XAMS

377044

16-Feb-2018

07:10:18

575

16.57

XAMS

375795

16-Feb-2018

07:09:07

55

16.56

XAMS

373474

16-Feb-2018

07:07:48

570

16.58

XAMS

371058

16-Feb-2018

07:02:28

628

16.59

XAMS

362284

16-Feb-2018

07:01:22

640

16.585

XAMS

359595

16-Feb-2018

07:01:22

555

16.595

XAMS

359586

 

 

 

 

 

 

 

 


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

a d v e r t i s e m e n t