Information  X 
Enter a valid email address

RELX PLC (REL)

  Print      Mail a friend       Annual reports

Friday 23 February, 2018

RELX PLC

Transaction in Own Shares

RNS Number : 8467F
RELX PLC
23 February 2018
 

23 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 201,830 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1511.7431 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 64,801,132 ordinary shares in treasury, and has 1,059,080,703 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 4,723,346 shares.

 

RELX NV announces that today it purchased through UBS Limited 179,701 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.1749 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 56,770,565 ordinary shares in treasury, and has 943,364,199 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 4,207,465 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:              

23 February 2018

Number of ordinary shares purchased:

201,830

Volume weighted average price paid per share (p):

1511.7431

 

Disaggregated information

 

Transaction Date

Transaction Time

Volume

Price (p)

Platform Code

MatchId

23-Feb-2018

15:27:53

217

1518.00

XLON

1472877

23-Feb-2018

15:27:53

700

1518.00

XLON

1472875

23-Feb-2018

15:27:53

650

1518.00

XLON

1472873

23-Feb-2018

15:27:22

928

1518.00

XLON

1471317

23-Feb-2018

15:27:07

366

1519.00

XLON

1470597

23-Feb-2018

15:27:07

552

1519.00

XLON

1470594

23-Feb-2018

15:25:29

918

1520.00

XLON

1465962

23-Feb-2018

15:24:21

326

1520.00

XLON

1462619

23-Feb-2018

15:24:15

159

1520.00

XLON

1462227

23-Feb-2018

15:24:15

278

1520.00

XLON

1462225

23-Feb-2018

15:24:15

230

1520.00

XLON

1462223

23-Feb-2018

15:23:40

1,385

1520.50

XLON

1460396

23-Feb-2018

15:23:40

384

1520.50

XLON

1460394

23-Feb-2018

15:23:33

71

1521.00

XLON

1460059

23-Feb-2018

15:23:33

750

1521.00

XLON

1460057

23-Feb-2018

15:23:33

151

1521.00

XLON

1460055

23-Feb-2018

15:23:04

1,058

1520.50

XLON

1458415

23-Feb-2018

15:19:18

871

1517.50

XLON

1445513

23-Feb-2018

15:19:17

113

1517.50

XLON

1445444

23-Feb-2018

15:18:01

991

1517.50

XLON

1441853

23-Feb-2018

15:15:39

976

1517.50

XLON

1435183

23-Feb-2018

15:15:39

1,047

1518.00

XLON

1435180

23-Feb-2018

15:12:51

1,010

1517.00

XLON

1427145

23-Feb-2018

15:10:10

957

1516.00

XLON

1418669

23-Feb-2018

15:10:09

48

1516.50

XLON

1418594

23-Feb-2018

15:10:09

1,240

1516.50

XLON

1418592

23-Feb-2018

15:07:24

691

1515.50

XLON

1411889

23-Feb-2018

15:07:24

474

1515.50

XLON

1411893

23-Feb-2018

15:07:24

474

1515.50

XLON

1411891

23-Feb-2018

15:07:24

254

1515.50

XLON

1411887

23-Feb-2018

15:04:48

1,521

1516.00

XLON

1405433

23-Feb-2018

15:02:27

977

1515.50

XLON

1400053

23-Feb-2018

15:01:46

305

1514.50

XLON

1397727

23-Feb-2018

15:01:46

796

1514.50

XLON

1397725

23-Feb-2018

15:01:46

1,428

1514.50

XLON

1397723

23-Feb-2018

15:00:07

1,077

1514.50

XLON

1393286

23-Feb-2018

14:56:52

935

1513.00

XLON

1385206

23-Feb-2018

14:56:12

2,653

1512.50

XLON

1383972

23-Feb-2018

14:50:56

124

1510.00

XLON

1373140

23-Feb-2018

14:50:56

554

1510.00

XLON

1373126

23-Feb-2018

14:50:29

1,634

1510.50

XLON

1372203

23-Feb-2018

14:46:07

819

1509.50

XLON

1363704

23-Feb-2018

14:46:07

77

1509.50

XLON

1363700

23-Feb-2018

14:45:45

670

1509.50

XLON

1362886

23-Feb-2018

14:45:45

323

1509.50

XLON

1362888

23-Feb-2018

14:42:40

979

1509.50

XLON

1356779

23-Feb-2018

14:40:27

1,028

1510.00

XLON

1351765

23-Feb-2018

14:40:22

48

1510.50

XLON

1351540

23-Feb-2018

14:40:22

1,048

1510.50

XLON

1351538

23-Feb-2018

14:39:04

1,342

1510.50

XLON

1348936

23-Feb-2018

14:36:36

1,048

1510.00

XLON

1344262

23-Feb-2018

14:36:36

1,057

1510.00

XLON

1344260

23-Feb-2018

14:33:34

1,487

1510.50

XLON

1338665

23-Feb-2018

14:30:10

262

1510.00

XLON

1331523

23-Feb-2018

14:30:10

264

1510.00

XLON

1331521

23-Feb-2018

14:30:10

453

1510.00

XLON

1331516

23-Feb-2018

14:28:02

565

1509.50

XLON

1326850

23-Feb-2018

14:28:02

460

1509.50

XLON

1326848

23-Feb-2018

14:26:37

473

1510.00

XLON

1324330

23-Feb-2018

14:26:37

460

1510.00

XLON

1324328

23-Feb-2018

14:26:37

362

1510.00

XLON

1324326

23-Feb-2018

14:26:37

634

1510.00

XLON

1324324

23-Feb-2018

14:19:19

345

1510.00

XLON

1308625

23-Feb-2018

14:18:59

719

1510.00

XLON

1307847

23-Feb-2018

14:18:03

958

1511.50

XLON

1305595

23-Feb-2018

14:14:10

946

1511.50

XLON

1297069

23-Feb-2018

14:14:07

756

1512.00

XLON

1296806

23-Feb-2018

14:14:07

154

1512.00

XLON

1296804

23-Feb-2018

14:11:02

1,025

1511.50

XLON

1290303

23-Feb-2018

14:10:36

1,013

1511.00

XLON

1289505

23-Feb-2018

14:07:04

1,080

1511.50

XLON

1282539

23-Feb-2018

14:05:05

1,022

1511.50

XLON

1278175

23-Feb-2018

14:05:04

1,119

1512.00

XLON

1278055

23-Feb-2018

14:04:31

1,258

1512.50

XLON

1277001

23-Feb-2018

14:02:17

943

1512.50

XLON

1272652

23-Feb-2018

13:59:59

912

1512.50

XLON

1265437

23-Feb-2018

13:57:48

1,014

1512.00

XLON

1260425

23-Feb-2018

13:57:26

973

1512.50

XLON

1259612

23-Feb-2018

13:55:50

75

1512.50

XLON

1256715

23-Feb-2018

13:55:11

410

1513.00

XLON

1255254

23-Feb-2018

13:55:11

683

1513.00

XLON

1255256

23-Feb-2018

13:49:48

750

1512.00

XLON

1244499

23-Feb-2018

13:49:48

917

1512.00

XLON

1244497

23-Feb-2018

13:49:48

32

1512.00

XLON

1244495

23-Feb-2018

13:49:48

374

1512.00

XLON

1244493

23-Feb-2018

13:49:13

701

1512.00

XLON

1242986

23-Feb-2018

13:47:01

779

1511.50

XLON

1237430

23-Feb-2018

13:47:01

194

1511.50

XLON

1237428

23-Feb-2018

13:42:14

1,091

1512.00

XLON

1226364

23-Feb-2018

13:38:22

894

1513.00

XLON

1218113

23-Feb-2018

13:36:55

1,033

1514.00

XLON

1214190

23-Feb-2018

13:35:51

1,010

1515.00

XLON

1211914

23-Feb-2018

13:35:01

1,267

1515.50

XLON

1209978

23-Feb-2018

13:33:53

417

1515.00

XLON

1206786

23-Feb-2018

13:33:53

582

1515.00

XLON

1206784

23-Feb-2018

13:30:35

45

1513.50

XLON

1198542

23-Feb-2018

13:30:35

1,086

1513.50

XLON

1198540

23-Feb-2018

13:28:29

1,041

1513.00

XLON

1193039

23-Feb-2018

13:27:46

1,119

1513.00

XLON

1192171

23-Feb-2018

13:26:04

1,294

1513.50

XLON

1189927

23-Feb-2018

13:24:07

1,217

1514.00

XLON

1187610

23-Feb-2018

13:18:21

940

1513.50

XLON

1180243

23-Feb-2018

13:18:21

128

1513.50

XLON

1180219

23-Feb-2018

13:11:08

964

1513.50

XLON

1170909

23-Feb-2018

13:08:50

1,067

1513.50

XLON

1167896

23-Feb-2018

13:06:11

590

1514.00

XLON

1164512

23-Feb-2018

13:06:11

156

1514.00

XLON

1164514

23-Feb-2018

13:06:11

357

1514.00

XLON

1164516

23-Feb-2018

13:02:59

894

1514.00

XLON

1159589

23-Feb-2018

12:59:05

893

1514.00

XLON

1154910

23-Feb-2018

12:57:00

1,080

1514.50

XLON

1152436

23-Feb-2018

12:52:08

187

1514.00

XLON

1146444

23-Feb-2018

12:52:08

884

1514.00

XLON

1146442

23-Feb-2018

12:51:21

1,081

1514.50

XLON

1145414

23-Feb-2018

12:46:44

1,049

1514.50

XLON

1139514

23-Feb-2018

12:44:43

257

1514.50

XLON

1136983

23-Feb-2018

12:44:43

957

1514.50

XLON

1136980

23-Feb-2018

12:44:43

1,196

1514.50

XLON

1136973

23-Feb-2018

12:41:26

992

1513.00

XLON

1132638

23-Feb-2018

12:36:28

924

1513.50

XLON

1126315

23-Feb-2018

12:36:28

97

1513.50

XLON

1126313

23-Feb-2018

12:36:28

811

1513.50

XLON

1126311

23-Feb-2018

12:36:12

594

1513.50

XLON

1126020

23-Feb-2018

12:34:56

349

1513.00

XLON

1124484

23-Feb-2018

12:34:56

35

1513.00

XLON

1124486

23-Feb-2018

12:34:56

1,400

1513.00

XLON

1124482

23-Feb-2018

12:29:04

1,104

1513.00

XLON

1117909

23-Feb-2018

12:24:24

400

1513.00

XLON

1113400

23-Feb-2018

12:24:24

528

1513.00

XLON

1113398

23-Feb-2018

12:19:15

977

1512.50

XLON

1108143

23-Feb-2018

12:19:15

54

1512.50

XLON

1108130

23-Feb-2018

12:19:15

948

1512.50

XLON

1108124

23-Feb-2018

12:18:00

919

1512.50

XLON

1106886

23-Feb-2018

12:18:00

183

1512.50

XLON

1106888

23-Feb-2018

12:08:30

982

1510.50

XLON

1096694

23-Feb-2018

12:03:42

908

1510.50

XLON

1092025

23-Feb-2018

12:01:14

909

1510.50

XLON

1089948

23-Feb-2018

11:57:22

963

1510.50

XLON

1085796

23-Feb-2018

11:51:27

951

1510.50

XLON

1080088

23-Feb-2018

11:47:46

948

1510.50

XLON

1076794

23-Feb-2018

11:44:24

945

1510.50

XLON

1073707

23-Feb-2018

11:40:02

953

1511.00

XLON

1070204

23-Feb-2018

11:36:07

1,053

1510.00

XLON

1066518

23-Feb-2018

11:33:59

325

1510.00

XLON

1064737

23-Feb-2018

11:33:59

100

1510.00

XLON

1064739

23-Feb-2018

11:33:59

548

1510.00

XLON

1064735

23-Feb-2018

11:30:15

1,016

1510.50

XLON

1062164

23-Feb-2018

11:29:35

59

1510.50

XLON

1061707

23-Feb-2018

11:28:34

210

1511.00

XLON

1060883

23-Feb-2018

11:28:34

856

1511.00

XLON

1060881

23-Feb-2018

11:26:20

429

1511.50

XLON

1059089

23-Feb-2018

11:26:20

989

1511.50

XLON

1059091

23-Feb-2018

11:15:46

984

1511.50

XLON

1050572

23-Feb-2018

11:13:22

1,004

1512.50

XLON

1048626

23-Feb-2018

11:07:40

1,064

1511.50

XLON

1044092

23-Feb-2018

11:06:01

929

1511.00

XLON

1042908

23-Feb-2018

11:04:43

1,094

1511.50

XLON

1042129

23-Feb-2018

10:59:51

1,029

1511.00

XLON

1037552

23-Feb-2018

10:56:51

279

1511.50

XLON

1035162

23-Feb-2018

10:56:49

649

1511.50

XLON

1035141

23-Feb-2018

10:51:32

211

1511.00

XLON

1031069

23-Feb-2018

10:51:32

854

1511.00

XLON

1031067

23-Feb-2018

10:48:11

1,023

1511.50

XLON

1028347

23-Feb-2018

10:48:11

17

1511.50

XLON

1028345

23-Feb-2018

10:44:18

1,065

1512.00

XLON

1025329

23-Feb-2018

10:35:50

1,079

1511.00

XLON

1019170

23-Feb-2018

10:33:05

990

1511.00

XLON

1017412

23-Feb-2018

10:30:56

201

1510.00

XLON

1015619

23-Feb-2018

10:30:56

721

1510.00

XLON

1015617

23-Feb-2018

10:28:35

959

1510.50

XLON

1014023

23-Feb-2018

10:24:13

973

1510.50

XLON

1010438

23-Feb-2018

10:19:18

921

1510.00

XLON

1006161

23-Feb-2018

10:19:18

131

1510.00

XLON

1006159

23-Feb-2018

10:17:57

905

1510.50

XLON

1005102

23-Feb-2018

10:15:52

1,006

1510.00

XLON

1003504

23-Feb-2018

10:11:49

942

1509.50

XLON

1000283

23-Feb-2018

10:09:05

1,094

1509.50

XLON

998189

23-Feb-2018

10:05:33

977

1506.50

XLON

994712

23-Feb-2018

10:03:18

889

1507.00

XLON

992708

23-Feb-2018

10:00:00

1,093

1507.50

XLON

989384

23-Feb-2018

09:57:23

1,074

1507.50

XLON

986849

23-Feb-2018

09:55:00

988

1508.50

XLON

984313

23-Feb-2018

09:53:52

254

1508.50

XLON

983195

23-Feb-2018

09:53:52

656

1508.50

XLON

983193

23-Feb-2018

09:48:06

1,021

1508.00

XLON

977407

23-Feb-2018

09:44:08

378

1508.00

XLON

973551

23-Feb-2018

09:44:08

627

1508.00

XLON

973549

23-Feb-2018

09:39:26

937

1507.00

XLON

968885

23-Feb-2018

09:35:24

984

1507.00

XLON

965309

23-Feb-2018

09:31:24

1,101

1507.50

XLON

961258

23-Feb-2018

09:27:10

641

1508.00

XLON

957333

23-Feb-2018

09:27:10

341

1508.00

XLON

957331

23-Feb-2018

09:24:38

1,036

1510.00

XLON

954944

23-Feb-2018

09:19:17

362

1510.50

XLON

950310

23-Feb-2018

09:19:17

685

1510.50

XLON

950308

23-Feb-2018

09:18:13

958

1511.00

XLON

949132

23-Feb-2018

09:12:49

251

1510.50

XLON

943635

23-Feb-2018

09:12:31

758

1510.50

XLON

943313

23-Feb-2018

09:08:30

254

1510.50

XLON

939089

23-Feb-2018

09:08:30

727

1510.50

XLON

939087

23-Feb-2018

09:05:09

979

1511.50

XLON

935934

23-Feb-2018

08:59:30

24

1510.50

XLON

930448

23-Feb-2018

08:59:30

970

1510.50

XLON

930446

23-Feb-2018

08:54:47

1,063

1512.00

XLON

910322

23-Feb-2018

08:50:13

172

1512.50

XLON

892488

23-Feb-2018

08:50:13

900

1512.50

XLON

892486

23-Feb-2018

08:48:45

1,080

1512.50

XLON

886354

23-Feb-2018

08:43:55

348

1511.50

XLON

867487

23-Feb-2018

08:43:55

674

1511.50

XLON

867485

23-Feb-2018

08:40:40

895

1509.00

XLON

855182

23-Feb-2018

08:36:21

889

1509.00

XLON

837177

23-Feb-2018

08:33:54

700

1510.00

XLON

827015

23-Feb-2018

08:33:54

189

1510.00

XLON

827017

23-Feb-2018

08:32:04

1,062

1510.00

XLON

820896

23-Feb-2018

08:31:20

1,068

1510.00

XLON

817962

23-Feb-2018

08:25:32

909

1509.50

XLON

807141

23-Feb-2018

08:21:34

1,054

1510.50

XLON

802376

23-Feb-2018

08:21:14

954

1511.00

XLON

801602

23-Feb-2018

08:19:45

138

1510.00

XLON

800113

23-Feb-2018

08:19:36

400

1510.00

XLON

799910

23-Feb-2018

08:19:36

532

1510.00

XLON

799908

23-Feb-2018

08:18:28

943

1509.50

XLON

798568

23-Feb-2018

08:14:05

463

1510.00

XLON

793531

23-Feb-2018

08:14:02

314

1510.00

XLON

793445

23-Feb-2018

08:13:45

308

1510.00

XLON

793141

23-Feb-2018

08:12:03

1,057

1510.00

XLON

791357

23-Feb-2018

08:09:44

985

1509.50

XLON

788763

23-Feb-2018

08:09:08

1,069

1510.00

XLON

788027

23-Feb-2018

08:05:02

273

1510.50

XLON

783161

23-Feb-2018

08:05:02

675

1510.50

XLON

783163

23-Feb-2018

08:00:20

108

1510.00

XLON

776200

23-Feb-2018

08:00:20

700

1510.00

XLON

776198

23-Feb-2018

08:00:20

203

1510.00

XLON

776196

23-Feb-2018

07:59:26

973

1510.00

XLON

774464

23-Feb-2018

07:58:03

988

1510.00

XLON

772670

23-Feb-2018

07:56:01

1,099

1511.00

XLON

769854

23-Feb-2018

07:54:16

723

1511.00

XLON

767531

23-Feb-2018

07:54:16

325

1511.00

XLON

767529

23-Feb-2018

07:52:08

70

1507.50

XLON

764327

23-Feb-2018

07:51:17

392

1507.50

XLON

763223

23-Feb-2018

07:51:15

593

1507.50

XLON

763161

23-Feb-2018

07:49:31

1,064

1507.50

XLON

760489

23-Feb-2018

07:48:41

931

1508.00

XLON

759022

23-Feb-2018

07:45:10

522

1508.00

XLON

753842

23-Feb-2018

07:45:10

396

1508.00

XLON

753840

23-Feb-2018

07:43:19

930

1507.00

XLON

751013

23-Feb-2018

07:43:19

123

1507.00

XLON

751011

23-Feb-2018

07:41:44

1,071

1508.00

XLON

748453

23-Feb-2018

07:39:57

301

1508.50

XLON

745715

23-Feb-2018

07:39:57

717

1508.50

XLON

745713

23-Feb-2018

07:37:22

260

1509.00

XLON

741269

23-Feb-2018

07:37:22

750

1509.00

XLON

741267

23-Feb-2018

07:36:29

896

1509.50

XLON

739869

23-Feb-2018

07:35:48

792

1509.50

XLON

738921

23-Feb-2018

07:34:45

121

1509.50

XLON

737245

23-Feb-2018

07:33:57

930

1510.00

XLON

735757

23-Feb-2018

07:29:17

1,037

1509.50

XLON

728487

23-Feb-2018

07:28:39

935

1510.00

XLON

727665

23-Feb-2018

07:25:41

1,053

1509.00

XLON

723346

23-Feb-2018

07:25:13

961

1509.00

XLON

722758

23-Feb-2018

07:21:53

499

1507.50

XLON

717812

23-Feb-2018

07:21:53

452

1507.50

XLON

717810

23-Feb-2018

07:20:21

110

1507.50

XLON

715271

23-Feb-2018

07:20:21

420

1507.50

XLON

715269

23-Feb-2018

07:20:21

359

1507.50

XLON

715267

23-Feb-2018

07:17:50

95

1506.50

XLON

710712

23-Feb-2018

07:17:50

972

1506.50

XLON

710714

23-Feb-2018

07:15:44

690

1508.00

XLON

707621

23-Feb-2018

07:15:44

418

1508.00

XLON

707619

23-Feb-2018

07:14:49

834

1509.50

XLON

706208

23-Feb-2018

07:14:32

226

1509.50

XLON

705763

23-Feb-2018

07:10:57

956

1507.50

XLON

700111

23-Feb-2018

07:10:34

60

1508.50

XLON

699424

23-Feb-2018

07:10:34

849

1508.50

XLON

699422

23-Feb-2018

07:07:24

848

1508.00

XLON

691945

23-Feb-2018

07:07:24

257

1508.00

XLON

691943

23-Feb-2018

07:06:15

757

1512.00

XLON

690009

23-Feb-2018

07:06:15

325

1512.00

XLON

690007

23-Feb-2018

07:05:01

193

1516.50

XLON

687724

23-Feb-2018

07:05:01

866

1516.50

XLON

687722

23-Feb-2018

07:05:00

128

1517.50

XLON

687671

23-Feb-2018

07:05:00

870

1517.50

XLON

687669

23-Feb-2018

07:03:42

960

1517.00

XLON

685261

 

 

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:             

23 February 2018

Number of ordinary shares purchased:

179,701

Volume weighted average price paid per share (€):

17.1749

 

Disaggregated Information

 

Transaction Date

Transaction Time

Volume

Price (€)

Platform Code

MatchId

23-Feb-2018

15:28:26

748

17.28

XAMS

1474643

23-Feb-2018

15:28:07

9

17.275

XAMS

1473676

23-Feb-2018

15:27:54

126

17.275

XAMS

1473011

23-Feb-2018

15:27:43

55

17.275

XAMS

1472340

23-Feb-2018

15:27:43

500

17.275

XAMS

1472338

23-Feb-2018

15:27:43

100

17.275

XAMS

1472336

23-Feb-2018

15:27:43

930

17.275

XAMS

1472332

23-Feb-2018

15:26:54

699

17.28

XAMS

1469835

23-Feb-2018

15:26:08

693

17.29

XAMS

1467644

23-Feb-2018

15:25:55

623

17.295

XAMS

1467108

23-Feb-2018

15:25:55

418

17.295

XAMS

1467106

23-Feb-2018

15:25:55

200

17.295

XAMS

1467104

23-Feb-2018

15:25:55

100

17.295

XAMS

1467102

23-Feb-2018

15:25:23

711

17.3

XAMS

1465706

23-Feb-2018

15:23:45

606

17.3

XAMS

1460624

23-Feb-2018

15:22:39

92

17.295

XAMS

1457144

23-Feb-2018

15:22:39

400

17.295

XAMS

1457142

23-Feb-2018

15:22:39

400

17.295

XAMS

1457140

23-Feb-2018

15:22:39

627

17.295

XAMS

1457037

23-Feb-2018

15:21:55

625

17.285

XAMS

1454599

23-Feb-2018

15:21:02

176

17.28

XAMS

1451793

23-Feb-2018

15:21:02

579

17.28

XAMS

1451795

23-Feb-2018

15:20:14

1090

17.275

XAMS

1449533

23-Feb-2018

15:17:57

8

17.27

XAMS

1441578

23-Feb-2018

15:17:31

692

17.27

XAMS

1440457

23-Feb-2018

15:17:31

9

17.27

XAMS

1440455

23-Feb-2018

15:15:53

678

17.265

XAMS

1435837

23-Feb-2018

15:15:30

458

17.27

XAMS

1434749

23-Feb-2018

15:15:30

294

17.27

XAMS

1434747

23-Feb-2018

15:12:51

54

17.265

XAMS

1426998

23-Feb-2018

15:12:51

639

17.265

XAMS

1426996

23-Feb-2018

15:12:35

912

17.265

XAMS

1426225

23-Feb-2018

15:12:33

1041

17.27

XAMS

1426097

23-Feb-2018

15:12:33

454

17.27

XAMS

1426095

23-Feb-2018

15:10:06

1116

17.25

XAMS

1418450

23-Feb-2018

15:09:34

287

17.255

XAMS

1416742

23-Feb-2018

15:09:34

400

17.255

XAMS

1416740

23-Feb-2018

15:05:30

696

17.245

XAMS

1407347

23-Feb-2018

15:05:07

367

17.24

XAMS

1406157

23-Feb-2018

15:05:07

730

17.24

XAMS

1406155

23-Feb-2018

15:05:07

270

17.24

XAMS

1406153

23-Feb-2018

15:01:53

689

17.235

XAMS

1398119

23-Feb-2018

15:01:18

1044

17.235

XAMS

1396483

23-Feb-2018

15:00:15

777

17.23

XAMS

1393716

23-Feb-2018

15:00:15

649

17.23

XAMS

1393712

23-Feb-2018

15:00:15

53

17.23

XAMS

1393714

23-Feb-2018

14:56:09

925

17.215

XAMS

1383882

23-Feb-2018

14:55:05

66

17.21

XAMS

1381895

23-Feb-2018

14:55:05

853

17.21

XAMS

1381893

23-Feb-2018

14:53:54

945

17.215

XAMS

1379589

23-Feb-2018

14:53:54

795

17.215

XAMS

1379587

23-Feb-2018

14:50:56

549

17.2

XAMS

1373135

23-Feb-2018

14:50:56

276

17.2

XAMS

1373133

23-Feb-2018

14:50:56

242

17.2

XAMS

1373137

23-Feb-2018

14:50:50

1333

17.205

XAMS

1372928

23-Feb-2018

14:46:07

719

17.19

XAMS

1363702

23-Feb-2018

14:42:40

218

17.19

XAMS

1356777

23-Feb-2018

14:42:40

421

17.19

XAMS

1356775

23-Feb-2018

14:41:55

171

17.195

XAMS

1355167

23-Feb-2018

14:41:55

400

17.195

XAMS

1355165

23-Feb-2018

14:41:55

114

17.195

XAMS

1355163

23-Feb-2018

14:40:22

704

17.2

XAMS

1351595

23-Feb-2018

14:40:11

865

17.205

XAMS

1351083

23-Feb-2018

14:38:15

707

17.195

XAMS

1347516

23-Feb-2018

14:38:15

19

17.195

XAMS

1347518

23-Feb-2018

14:36:35

666

17.19

XAMS

1344192

23-Feb-2018

14:35:03

614

17.19

XAMS

1341335

23-Feb-2018

14:33:42

400

17.185

XAMS

1338910

23-Feb-2018

14:33:42

614

17.185

XAMS

1338908

23-Feb-2018

14:33:12

959

17.19

XAMS

1337919

23-Feb-2018

14:29:34

732

17.18

XAMS

1330307

23-Feb-2018

14:28:40

630

17.175

XAMS

1328088

23-Feb-2018

14:27:12

691

17.18

XAMS

1325434

23-Feb-2018

14:26:37

439

17.18

XAMS

1324349

23-Feb-2018

14:26:37

278

17.18

XAMS

1324347

23-Feb-2018

14:25:04

710

17.18

XAMS

1320750

23-Feb-2018

14:22:25

699

17.17

XAMS

1315462

23-Feb-2018

14:20:25

693

17.17

XAMS

1310905

23-Feb-2018

14:19:19

476

17.175

XAMS

1308623

23-Feb-2018

14:19:01

210

17.175

XAMS

1307963

23-Feb-2018

14:18:53

748

17.175

XAMS

1307610

23-Feb-2018

14:18:08

515

17.18

XAMS

1305742

23-Feb-2018

14:16:11

157

17.18

XAMS

1301617

23-Feb-2018

14:14:07

689

17.185

XAMS

1296808

23-Feb-2018

14:13:09

757

17.19

XAMS

1294811

23-Feb-2018

14:11:45

287

17.185

XAMS

1291869

23-Feb-2018

14:11:45

380

17.185

XAMS

1291867

23-Feb-2018

14:09:55

675

17.18

XAMS

1287863

23-Feb-2018

14:08:41

77

17.175

XAMS

1285493

23-Feb-2018

14:07:55

666

17.18

XAMS

1284115

23-Feb-2018

14:07:55

37

17.18

XAMS

1284113

23-Feb-2018

14:06:02

658

17.2

XAMS

1279951

23-Feb-2018

14:05:44

3

17.205

XAMS

1279335

23-Feb-2018

14:05:44

725

17.205

XAMS

1279333

23-Feb-2018

14:05:05

1041

17.205

XAMS

1278177

23-Feb-2018

14:04:55

570

17.21

XAMS

1277519

23-Feb-2018

14:04:55

450

17.21

XAMS

1277517

23-Feb-2018

14:01:54

831

17.21

XAMS

1271955

23-Feb-2018

14:00:31

625

17.205

XAMS

1269609

23-Feb-2018

13:57:48

700

17.2

XAMS

1260423

23-Feb-2018

13:57:11

727

17.205

XAMS

1259139

23-Feb-2018

13:55:38

916

17.21

XAMS

1256212

23-Feb-2018

13:55:06

1144

17.21

XAMS

1255064

23-Feb-2018

13:51:48

782

17.2

XAMS

1249131

23-Feb-2018

13:50:07

884

17.205

XAMS

1245526

23-Feb-2018

13:50:07

384

17.205

XAMS

1245524

23-Feb-2018

13:49:43

662

17.21

XAMS

1244121

23-Feb-2018

13:49:43

95

17.21

XAMS

1244123

23-Feb-2018

13:49:43

516

17.21

XAMS

1244125

23-Feb-2018

13:44:23

603

17.215

XAMS

1231142

23-Feb-2018

13:43:59

612

17.22

XAMS

1230201

23-Feb-2018

13:43:13

755

17.22

XAMS

1228471

23-Feb-2018

13:42:13

740

17.22

XAMS

1226318

23-Feb-2018

13:40:28

500

17.215

XAMS

1222333

23-Feb-2018

13:39:52

664

17.22

XAMS

1220982

23-Feb-2018

13:39:52

26

17.22

XAMS

1220980

23-Feb-2018

13:37:32

447

17.225

XAMS

1215821

23-Feb-2018

13:37:32

232

17.225

XAMS

1215819

23-Feb-2018

13:36:34

722

17.235

XAMS

1213571

23-Feb-2018

13:36:34

4

17.235

XAMS

1213573

23-Feb-2018

13:36:16

644

17.245

XAMS

1212957

23-Feb-2018

13:36:13

445

17.25

XAMS

1212827

23-Feb-2018

13:36:07

184

17.25

XAMS

1212657

23-Feb-2018

13:35:51

966

17.255

XAMS

1211921

23-Feb-2018

13:35:51

747

17.255

XAMS

1211912

23-Feb-2018

13:35:51

691

17.255

XAMS

1211909

23-Feb-2018

13:34:16

392

17.255

XAMS

1207825

23-Feb-2018

13:34:16

271

17.255

XAMS

1207823

23-Feb-2018

13:33:53

1520

17.25

XAMS

1206788

23-Feb-2018

13:33:53

642

17.25

XAMS

1206790

23-Feb-2018

13:30:41

670

17.215

XAMS

1198760

23-Feb-2018

13:28:07

721

17.21

XAMS

1192624

23-Feb-2018

13:27:46

719

17.215

XAMS

1192169

23-Feb-2018

13:27:37

613

17.22

XAMS

1191962

23-Feb-2018

13:22:13

27

17.22

XAMS

1185120

23-Feb-2018

13:22:13

617

17.22

XAMS

1185118

23-Feb-2018

13:21:45

692

17.22

XAMS

1184472

23-Feb-2018

13:18:21

280

17.22

XAMS

1180247

23-Feb-2018

13:18:21

400

17.22

XAMS

1180245

23-Feb-2018

13:18:21

622

17.22

XAMS

1180215

23-Feb-2018

13:18:21

660

17.22

XAMS

1180217

23-Feb-2018

13:13:02

613

17.22

XAMS

1173181

23-Feb-2018

13:09:22

680

17.225

XAMS

1168607

23-Feb-2018

13:06:56

188

17.23

XAMS

1165410

23-Feb-2018

13:06:56

481

17.23

XAMS

1165408

23-Feb-2018

13:06:07

781

17.235

XAMS

1164427

23-Feb-2018

13:03:08

669

17.23

XAMS

1159743

23-Feb-2018

13:03:08

100

17.23

XAMS

1159741

23-Feb-2018

12:59:05

279

17.22

XAMS

1154914

23-Feb-2018

12:59:05

387

17.22

XAMS

1154912

23-Feb-2018

12:56:45

175

17.23

XAMS

1151991

23-Feb-2018

12:56:45

248

17.23

XAMS

1151995

23-Feb-2018

12:56:45

176

17.23

XAMS

1151993

23-Feb-2018

12:56:45

135

17.23

XAMS

1151989

23-Feb-2018

12:51:33

724

17.23

XAMS

1145692

23-Feb-2018

12:50:16

609

17.235

XAMS

1143991

23-Feb-2018

12:46:32

364

17.235

XAMS

1139296

23-Feb-2018

12:46:32

329

17.235

XAMS

1139294

23-Feb-2018

12:46:10

705

17.24

XAMS

1138740

23-Feb-2018

12:44:44

857

17.23

XAMS

1137051

23-Feb-2018

12:44:01

961

17.23

XAMS

1136120

23-Feb-2018

12:41:26

637

17.21

XAMS

1132640

23-Feb-2018

12:36:28

818

17.215

XAMS

1126309

23-Feb-2018

12:35:06

818

17.205

XAMS

1124711

23-Feb-2018

12:31:24

650

17.205

XAMS

1120606

23-Feb-2018

12:31:24

726

17.21

XAMS

1120603

23-Feb-2018

12:29:26

713

17.205

XAMS

1118439

23-Feb-2018

12:28:10

677

17.2

XAMS

1117011

23-Feb-2018

12:25:47

641

17.205

XAMS

1114739

23-Feb-2018

12:24:25

478

17.2

XAMS

1113405

23-Feb-2018

12:24:25

295

17.2

XAMS

1113403

23-Feb-2018

12:19:09

656

17.195

XAMS

1107989

23-Feb-2018

12:19:09

86

17.195

XAMS

1107991

23-Feb-2018

12:18:03

67

17.19

XAMS

1106942

23-Feb-2018

12:18:03

704

17.19

XAMS

1106944

23-Feb-2018

12:12:30

683

17.175

XAMS

1100993

23-Feb-2018

12:09:00

580

17.165

XAMS

1097183

23-Feb-2018

12:09:00

116

17.165

XAMS

1097181

23-Feb-2018

12:08:49

674

17.165

XAMS

1097009

23-Feb-2018

12:04:51

197

17.16

XAMS

1093324

23-Feb-2018

12:04:51

440

17.16

XAMS

1093322

23-Feb-2018

12:03:56

650

17.16

XAMS

1092361

23-Feb-2018

12:01:14

652

17.155

XAMS

1089950

23-Feb-2018

11:57:22

661

17.155

XAMS

1085805

23-Feb-2018

11:57:22

734

17.155

XAMS

1085798

23-Feb-2018

11:51:24

625

17.16

XAMS

1079952

23-Feb-2018

11:48:16

615

17.16

XAMS

1077196

23-Feb-2018

11:43:55

580

17.16

XAMS

1073360

23-Feb-2018

11:43:55

57

17.16

XAMS

1073358

23-Feb-2018

11:39:31

741

17.17

XAMS

1069674

23-Feb-2018

11:33:59

738

17.15

XAMS

1064741

23-Feb-2018

11:28:34

423

17.155

XAMS

1060887

23-Feb-2018

11:28:34

268

17.155

XAMS

1060885

23-Feb-2018

11:28:10

443

17.16

XAMS

1060554

23-Feb-2018

11:28:10

265

17.16

XAMS

1060556

23-Feb-2018

11:26:20

180

17.16

XAMS

1059095

23-Feb-2018

11:26:20

657

17.16

XAMS

1059093

23-Feb-2018

11:15:46

427

17.16

XAMS

1050558

23-Feb-2018

11:15:46

280

17.16

XAMS

1050556

23-Feb-2018

11:14:13

676

17.17

XAMS

1049332

23-Feb-2018

11:11:01

592

17.155

XAMS

1046623

23-Feb-2018

11:11:01

73

17.155

XAMS

1046621

23-Feb-2018

11:08:27

692

17.155

XAMS

1044655

23-Feb-2018

11:06:01

613

17.135

XAMS

1042912

23-Feb-2018

11:06:01

53

17.135

XAMS

1042910

23-Feb-2018

11:04:43

674

17.14

XAMS

1042131

23-Feb-2018

11:01:56

689

17.13

XAMS

1038842

23-Feb-2018

10:59:51

646

17.135

XAMS

1037550

23-Feb-2018

10:56:51

306

17.125

XAMS

1035166

23-Feb-2018

10:56:51

453

17.125

XAMS

1035164

23-Feb-2018

10:56:35

944

17.13

XAMS

1034991

23-Feb-2018

10:56:35

63

17.13

XAMS

1034989

23-Feb-2018

10:48:11

263

17.12

XAMS

1028343

23-Feb-2018

10:48:11

400

17.12

XAMS

1028341

23-Feb-2018

10:44:18

75

17.12

XAMS

1025331

23-Feb-2018

10:44:18

743

17.12

XAMS

1025333

23-Feb-2018

10:39:38

677

17.105

XAMS

1022160

23-Feb-2018

10:35:50

672

17.105

XAMS

1019168

23-Feb-2018

10:33:29

313

17.105

XAMS

1017660

23-Feb-2018

10:33:29

335

17.105

XAMS

1017658

23-Feb-2018

10:33:05

10

17.11

XAMS

1017416

23-Feb-2018

10:33:05

867

17.11

XAMS

1017414

23-Feb-2018

10:30:56

45

17.09

XAMS

1015615

23-Feb-2018

10:30:56

625

17.09

XAMS

1015613

23-Feb-2018

10:29:01

877

17.09

XAMS

1014336

23-Feb-2018

10:28:35

196

17.095

XAMS

1014027

23-Feb-2018

10:28:35

1016

17.095

XAMS

1014025

23-Feb-2018

10:28:22

1806

17.1

XAMS

1013792

23-Feb-2018

10:15:52

649

17.095

XAMS

1003502

23-Feb-2018

10:11:51

734

17.09

XAMS

1000299

23-Feb-2018

10:10:21

569

17.095

XAMS

999296

23-Feb-2018

10:10:21

33

17.095

XAMS

999294

23-Feb-2018

10:07:30

678

17.095

XAMS

996993

23-Feb-2018

10:06:29

696

17.09

XAMS

996067

23-Feb-2018

10:03:18

732

17.095

XAMS

992710

23-Feb-2018

10:00:00

10

17.095

XAMS

989554

23-Feb-2018

10:00:00

692

17.095

XAMS

989556

23-Feb-2018

09:58:23

165

17.095

XAMS

987806

23-Feb-2018

09:57:50

472

17.095

XAMS

987243

23-Feb-2018

09:56:25

650

17.1

XAMS

985944

23-Feb-2018

09:55:25

725

17.11

XAMS

984991

23-Feb-2018

09:55:23

685

17.115

XAMS

984972

23-Feb-2018

09:52:50

800

17.11

XAMS

982166

23-Feb-2018

09:45:34

653

17.105

XAMS

974972

23-Feb-2018

09:44:12

682

17.1

XAMS

973655

23-Feb-2018

09:41:45

528

17.09

XAMS

971160

23-Feb-2018

09:41:45

201

17.09

XAMS

971162

23-Feb-2018

09:39:51

691

17.09

XAMS

969312

23-Feb-2018

09:35:17

263

17.09

XAMS

965189

23-Feb-2018

09:35:17

388

17.09

XAMS

965187

23-Feb-2018

09:31:39

707

17.095

XAMS

961459

23-Feb-2018

09:31:24

619

17.1

XAMS

961256

23-Feb-2018

09:25:03

658

17.115

XAMS

955285

23-Feb-2018

09:24:38

602

17.125

XAMS

954942

23-Feb-2018

09:21:08

299

17.13

XAMS

952083

23-Feb-2018

09:21:08

326

17.13

XAMS

952081

23-Feb-2018

09:18:13

666

17.135

XAMS

949141

23-Feb-2018

09:18:13

419

17.14

XAMS

949134

23-Feb-2018

09:18:13

323

17.14

XAMS

949136

23-Feb-2018

09:13:14

660

17.13

XAMS

944099

23-Feb-2018

09:10:16

317

17.135

XAMS

941165

23-Feb-2018

09:10:16

369

17.135

XAMS

941163

23-Feb-2018

09:07:37

24

17.14

XAMS

938213

23-Feb-2018

09:07:37

600

17.14

XAMS

938211

23-Feb-2018

09:05:09

272

17.14

XAMS

935938

23-Feb-2018

09:05:09

426

17.14

XAMS

935936

23-Feb-2018

09:00:12

332

17.145

XAMS

931490

23-Feb-2018

09:00:12

273

17.145

XAMS

931488

23-Feb-2018

08:57:02

636

17.16

XAMS

919365

23-Feb-2018

08:54:47

265

17.17

XAMS

910324

23-Feb-2018

08:54:47

374

17.17

XAMS

910326

23-Feb-2018

08:50:13

605

17.175

XAMS

892491

23-Feb-2018

08:48:57

305

17.17

XAMS

887251

23-Feb-2018

08:48:57

400

17.17

XAMS

887249

23-Feb-2018

08:48:00

830

17.17

XAMS

883229

23-Feb-2018

08:43:55

611

17.15

XAMS

867489

23-Feb-2018

08:40:05

734

17.115

XAMS

852803

23-Feb-2018

08:36:21

684

17.115

XAMS

837196

23-Feb-2018

08:36:21

683

17.12

XAMS

837179

23-Feb-2018

08:35:07

564

17.12

XAMS

831956

23-Feb-2018

08:35:07

183

17.12

XAMS

831958

23-Feb-2018

08:34:12

573

17.125

XAMS

828453

23-Feb-2018

08:34:12

262

17.125

XAMS

828451

23-Feb-2018

08:27:03

715

17.11

XAMS

809031

23-Feb-2018

08:25:32

420

17.115

XAMS

807139

23-Feb-2018

08:25:32

314

17.115

XAMS

807137

23-Feb-2018

08:21:25

222

17.115

XAMS

801660

23-Feb-2018

08:21:25

427

17.115

XAMS

801658

23-Feb-2018

08:18:05

608

17.1

XAMS

798042

23-Feb-2018

08:18:05

311

17.105

XAMS

798024

23-Feb-2018

08:18:05

124

17.105

XAMS

798022

23-Feb-2018

08:18:05

220

17.105

XAMS

798026

23-Feb-2018

08:14:36

682

17.11

XAMS

794153

23-Feb-2018

08:13:44

846

17.115

XAMS

793139

23-Feb-2018

08:12:03

914

17.115

XAMS

791351

23-Feb-2018

08:10:09

16

17.105

XAMS

789174

23-Feb-2018

08:05:53

651

17.12

XAMS

784153

23-Feb-2018

08:05:10

685

17.12

XAMS

783365

23-Feb-2018

08:00:01

686

17.135

XAMS

775409

23-Feb-2018

07:57:39

723

17.13

XAMS

772170

23-Feb-2018

07:57:34

710

17.135

XAMS

772067

23-Feb-2018

07:56:02

601

17.13

XAMS

769866

23-Feb-2018

07:54:18

215

17.12

XAMS

767577

23-Feb-2018

07:54:18

463

17.12

XAMS

767574

23-Feb-2018

07:54:16

110

17.125

XAMS

767526

23-Feb-2018

07:54:16

600

17.125

XAMS

767524

23-Feb-2018

07:49:31

742

17.095

XAMS

760479

23-Feb-2018

07:44:44

675

17.105

XAMS

753239

23-Feb-2018

07:43:14

650

17.105

XAMS

750857

23-Feb-2018

07:39:57

725

17.11

XAMS

745711

23-Feb-2018

07:37:41

692

17.11

XAMS

741872

23-Feb-2018

07:37:22

716

17.115

XAMS

741265

23-Feb-2018

07:35:48

688

17.11

XAMS

738918

23-Feb-2018

07:33:43

667

17.115

XAMS

735363

23-Feb-2018

07:31:25

611

17.1

XAMS

731519

23-Feb-2018

07:30:24

207

17.1

XAMS

729967

23-Feb-2018

07:30:24

586

17.1

XAMS

729965

23-Feb-2018

07:29:09

623

17.095

XAMS

728300

23-Feb-2018

07:25:41

328

17.09

XAMS

723351

23-Feb-2018

07:25:41

407

17.09

XAMS

723349

23-Feb-2018

07:25:11

731

17.09

XAMS

722660

23-Feb-2018

07:22:36

346

17.075

XAMS

718893

23-Feb-2018

07:21:10

704

17.07

XAMS

716680

23-Feb-2018

07:19:52

400

17.085

XAMS

714268

23-Feb-2018

07:19:52

290

17.085

XAMS

714270

23-Feb-2018

07:18:52

15

17.065

XAMS

712678

23-Feb-2018

07:18:52

659

17.065

XAMS

712676

23-Feb-2018

07:17:50

606

17.07

XAMS

710710

23-Feb-2018

07:17:50

3

17.07

XAMS

710708

23-Feb-2018

07:16:27

615

17.07

XAMS

708769

23-Feb-2018

07:14:49

595

17.09

XAMS

706210

23-Feb-2018

07:13:06

655

17.09

XAMS

703522

23-Feb-2018

07:13:06

6

17.09

XAMS

703520

23-Feb-2018

07:10:57

51

17.08

XAMS

700109

23-Feb-2018

07:10:57

677

17.08

XAMS

700107

23-Feb-2018

07:09:12

719

17.08

XAMS

696977

23-Feb-2018

07:07:24

677

17.045

XAMS

691956

23-Feb-2018

07:06:15

111

17.12

XAMS

690005

23-Feb-2018

07:06:15

100

17.12

XAMS

690002

23-Feb-2018

07:06:15

500

17.12

XAMS

690000

23-Feb-2018

07:06:15

695

17.13

XAMS

689998

23-Feb-2018

07:05:01

664

17.165

XAMS

687726

23-Feb-2018

07:03:58

604

17.155

XAMS

685588

23-Feb-2018

07:03:44

689

17.165

XAMS

685293

23-Feb-2018

07:03:42

719

17.18

XAMS

685259

 

 

 

 

 

 

 

 


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

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