Transaction in Own Shares
6 June 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 141,636 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1680.4189 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 74,066,375 ordinary shares in treasury, and has 1,071,036,536 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 14,651,088 shares.
RELX NV announces that today it purchased through UBS Limited 126,107 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €18.4295 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 67,017,724 ordinary shares in treasury, and has 954,251,725 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 13,813,346 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: |
6 June 2017 |
|
Number of ordinary shares purchased: |
141,636 |
|
Volume weighted average price paid per share (p): |
1680.4189 |
Disaggregated information
|
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
|
06-Jun-2017 |
15:28:12 |
211 |
1685.00 |
XLON |
1351764 |
|
|
06-Jun-2017 |
15:28:12 |
144 |
1685.00 |
XLON |
1351762 |
|
|
06-Jun-2017 |
15:28:12 |
700 |
1685.00 |
XLON |
1351760 |
|
|
06-Jun-2017 |
15:28:12 |
800 |
1685.00 |
XLON |
1351758 |
|
|
06-Jun-2017 |
15:28:12 |
1,127 |
1685.00 |
XLON |
1351756 |
|
|
06-Jun-2017 |
15:24:26 |
1,289 |
1684.00 |
XLON |
1339633 |
|
|
06-Jun-2017 |
15:21:20 |
897 |
1684.00 |
XLON |
1329274 |
|
|
06-Jun-2017 |
15:21:20 |
295 |
1684.00 |
XLON |
1329272 |
|
|
06-Jun-2017 |
15:17:52 |
433 |
1685.00 |
XLON |
1316972 |
|
|
06-Jun-2017 |
15:17:52 |
750 |
1685.00 |
XLON |
1316970 |
|
|
06-Jun-2017 |
15:17:52 |
993 |
1685.00 |
XLON |
1316968 |
|
|
06-Jun-2017 |
15:17:40 |
185 |
1685.00 |
XLON |
1316434 |
|
|
06-Jun-2017 |
15:16:00 |
1,399 |
1685.00 |
XLON |
1311351 |
|
|
06-Jun-2017 |
15:11:33 |
680 |
1684.00 |
XLON |
1297362 |
|
|
06-Jun-2017 |
15:10:28 |
489 |
1684.00 |
XLON |
1294138 |
|
|
06-Jun-2017 |
15:06:43 |
221 |
1684.00 |
XLON |
1282155 |
|
|
06-Jun-2017 |
15:06:43 |
991 |
1684.00 |
XLON |
1282153 |
|
|
06-Jun-2017 |
15:06:10 |
405 |
1684.00 |
XLON |
1280455 |
|
|
06-Jun-2017 |
15:05:26 |
35 |
1684.00 |
XLON |
1278580 |
|
|
06-Jun-2017 |
15:05:14 |
738 |
1684.00 |
XLON |
1277968 |
|
|
06-Jun-2017 |
15:03:13 |
606 |
1684.00 |
XLON |
1272761 |
|
|
06-Jun-2017 |
15:03:13 |
665 |
1684.00 |
XLON |
1272759 |
|
|
06-Jun-2017 |
15:00:13 |
1,291 |
1683.00 |
XLON |
1264374 |
|
|
06-Jun-2017 |
14:59:21 |
1,355 |
1683.00 |
XLON |
1260584 |
|
|
06-Jun-2017 |
14:59:21 |
1,125 |
1683.00 |
XLON |
1260582 |
|
|
06-Jun-2017 |
14:48:09 |
50 |
1684.00 |
XLON |
1232604 |
|
|
06-Jun-2017 |
14:48:09 |
15 |
1684.00 |
XLON |
1232595 |
|
|
06-Jun-2017 |
14:48:09 |
350 |
1684.00 |
XLON |
1232593 |
|
|
06-Jun-2017 |
14:48:09 |
750 |
1684.00 |
XLON |
1232591 |
|
|
06-Jun-2017 |
14:48:09 |
1,374 |
1684.00 |
XLON |
1232571 |
|
|
06-Jun-2017 |
14:45:59 |
378 |
1683.00 |
XLON |
1226860 |
|
|
06-Jun-2017 |
14:45:59 |
853 |
1683.00 |
XLON |
1226858 |
|
|
06-Jun-2017 |
14:42:32 |
575 |
1683.00 |
XLON |
1218250 |
|
|
06-Jun-2017 |
14:42:32 |
477 |
1683.00 |
XLON |
1218248 |
|
|
06-Jun-2017 |
14:42:32 |
355 |
1683.00 |
XLON |
1218252 |
|
|
06-Jun-2017 |
14:38:25 |
1,335 |
1683.00 |
XLON |
1205482 |
|
|
06-Jun-2017 |
14:38:25 |
1,106 |
1683.00 |
XLON |
1205480 |
|
|
06-Jun-2017 |
14:38:03 |
75 |
1683.00 |
XLON |
1204292 |
|
|
06-Jun-2017 |
14:37:02 |
83 |
1683.00 |
XLON |
1201805 |
|
|
06-Jun-2017 |
14:34:43 |
75 |
1683.00 |
XLON |
1195147 |
|
|
06-Jun-2017 |
14:33:02 |
75 |
1683.00 |
XLON |
1190802 |
|
|
06-Jun-2017 |
14:31:05 |
673 |
1683.00 |
XLON |
1186294 |
|
|
06-Jun-2017 |
14:31:05 |
544 |
1683.00 |
XLON |
1186292 |
|
|
06-Jun-2017 |
14:31:05 |
399 |
1683.00 |
XLON |
1186290 |
|
|
06-Jun-2017 |
14:27:39 |
1,347 |
1683.00 |
XLON |
1177493 |
|
|
06-Jun-2017 |
14:27:39 |
1,214 |
1683.00 |
XLON |
1177495 |
|
|
06-Jun-2017 |
14:27:39 |
7 |
1683.00 |
XLON |
1177491 |
|
|
06-Jun-2017 |
14:18:49 |
1,165 |
1683.00 |
XLON |
1153492 |
|
|
06-Jun-2017 |
14:18:49 |
1,039 |
1683.00 |
XLON |
1153490 |
|
|
06-Jun-2017 |
14:18:49 |
1,847 |
1683.00 |
XLON |
1153494 |
|
|
06-Jun-2017 |
14:18:49 |
1,281 |
1683.00 |
XLON |
1153488 |
|
|
06-Jun-2017 |
14:18:12 |
296 |
1683.00 |
XLON |
1151517 |
|
|
06-Jun-2017 |
14:18:12 |
609 |
1683.00 |
XLON |
1151515 |
|
|
06-Jun-2017 |
14:18:12 |
803 |
1683.00 |
XLON |
1151513 |
|
|
06-Jun-2017 |
14:02:08 |
1,151 |
1681.00 |
XLON |
1110855 |
|
|
06-Jun-2017 |
14:02:08 |
3,440 |
1681.00 |
XLON |
1110853 |
|
|
06-Jun-2017 |
13:48:31 |
2,002 |
1681.00 |
XLON |
1078097 |
|
|
06-Jun-2017 |
13:48:31 |
1,332 |
1681.00 |
XLON |
1078099 |
|
|
06-Jun-2017 |
13:28:58 |
1,309 |
1681.00 |
XLON |
1031784 |
|
|
06-Jun-2017 |
13:24:43 |
1,316 |
1680.00 |
XLON |
1023837 |
|
|
06-Jun-2017 |
13:20:04 |
866 |
1681.00 |
XLON |
1016614 |
|
|
06-Jun-2017 |
13:20:04 |
441 |
1681.00 |
XLON |
1016612 |
|
|
06-Jun-2017 |
13:18:34 |
184 |
1681.00 |
XLON |
1014724 |
|
|
06-Jun-2017 |
13:18:33 |
413 |
1681.00 |
XLON |
1014678 |
|
|
06-Jun-2017 |
13:18:29 |
394 |
1681.00 |
XLON |
1014569 |
|
|
06-Jun-2017 |
13:10:19 |
249 |
1681.00 |
XLON |
1003473 |
|
|
06-Jun-2017 |
13:07:20 |
1,207 |
1681.00 |
XLON |
999268 |
|
|
06-Jun-2017 |
12:59:54 |
1,128 |
1681.00 |
XLON |
987738 |
|
|
06-Jun-2017 |
12:56:47 |
1,136 |
1682.00 |
XLON |
983411 |
|
|
06-Jun-2017 |
12:50:47 |
1,197 |
1682.00 |
XLON |
976200 |
|
|
06-Jun-2017 |
12:50:47 |
546 |
1682.00 |
XLON |
976198 |
|
|
06-Jun-2017 |
12:50:47 |
261 |
1682.00 |
XLON |
976196 |
|
|
06-Jun-2017 |
12:50:46 |
591 |
1682.00 |
XLON |
976183 |
|
|
06-Jun-2017 |
12:36:44 |
1,368 |
1680.00 |
XLON |
957812 |
|
|
06-Jun-2017 |
12:35:44 |
1,397 |
1680.00 |
XLON |
956595 |
|
|
06-Jun-2017 |
12:31:11 |
48 |
1679.00 |
XLON |
950423 |
|
|
06-Jun-2017 |
12:31:11 |
1,214 |
1679.00 |
XLON |
950421 |
|
|
06-Jun-2017 |
12:22:09 |
1,184 |
1679.00 |
XLON |
939576 |
|
|
06-Jun-2017 |
12:11:35 |
1,235 |
1679.00 |
XLON |
927022 |
|
|
06-Jun-2017 |
12:04:15 |
1,384 |
1679.00 |
XLON |
918370 |
|
|
06-Jun-2017 |
11:53:02 |
1,309 |
1680.00 |
XLON |
905477 |
|
|
06-Jun-2017 |
11:46:56 |
1,386 |
1680.00 |
XLON |
897931 |
|
|
06-Jun-2017 |
11:42:08 |
1,329 |
1679.00 |
XLON |
891948 |
|
|
06-Jun-2017 |
11:34:22 |
1,254 |
1679.00 |
XLON |
882957 |
|
|
06-Jun-2017 |
11:24:16 |
541 |
1679.00 |
XLON |
869866 |
|
|
06-Jun-2017 |
11:24:16 |
732 |
1679.00 |
XLON |
869864 |
|
|
06-Jun-2017 |
11:18:18 |
930 |
1679.00 |
XLON |
863012 |
|
|
06-Jun-2017 |
11:18:18 |
430 |
1679.00 |
XLON |
863010 |
|
|
06-Jun-2017 |
11:13:02 |
1,549 |
1679.00 |
XLON |
857674 |
|
|
06-Jun-2017 |
11:12:14 |
1,523 |
1679.00 |
XLON |
857053 |
|
|
06-Jun-2017 |
10:56:00 |
1,329 |
1679.00 |
XLON |
839812 |
|
|
06-Jun-2017 |
10:48:35 |
1,174 |
1679.00 |
XLON |
832126 |
|
|
06-Jun-2017 |
10:47:31 |
1,160 |
1679.00 |
XLON |
830839 |
|
|
06-Jun-2017 |
10:47:31 |
7 |
1679.00 |
XLON |
830753 |
|
|
06-Jun-2017 |
10:34:38 |
51 |
1680.00 |
XLON |
818248 |
|
|
06-Jun-2017 |
10:34:34 |
1,257 |
1680.00 |
XLON |
818168 |
|
|
06-Jun-2017 |
10:29:15 |
1,071 |
1680.00 |
XLON |
812873 |
|
|
06-Jun-2017 |
10:29:10 |
172 |
1680.00 |
XLON |
812804 |
|
|
06-Jun-2017 |
10:20:42 |
707 |
1680.00 |
XLON |
803399 |
|
|
06-Jun-2017 |
10:20:33 |
643 |
1680.00 |
XLON |
803170 |
|
|
06-Jun-2017 |
10:10:55 |
1,179 |
1680.00 |
XLON |
794048 |
|
|
06-Jun-2017 |
10:10:13 |
564 |
1680.00 |
XLON |
793146 |
|
|
06-Jun-2017 |
10:10:13 |
314 |
1680.00 |
XLON |
793144 |
|
|
06-Jun-2017 |
10:10:13 |
126 |
1680.00 |
XLON |
793142 |
|
|
06-Jun-2017 |
10:10:13 |
400 |
1680.00 |
XLON |
793140 |
|
|
06-Jun-2017 |
10:10:13 |
175 |
1680.00 |
XLON |
793138 |
|
|
06-Jun-2017 |
10:04:28 |
910 |
1681.00 |
XLON |
786193 |
|
|
06-Jun-2017 |
10:04:28 |
293 |
1681.00 |
XLON |
786191 |
|
|
06-Jun-2017 |
09:54:27 |
499 |
1682.00 |
XLON |
771459 |
|
|
06-Jun-2017 |
09:54:27 |
752 |
1682.00 |
XLON |
771457 |
|
|
06-Jun-2017 |
09:47:11 |
41 |
1682.00 |
XLON |
759517 |
|
|
06-Jun-2017 |
09:45:52 |
975 |
1682.00 |
XLON |
757676 |
|
|
06-Jun-2017 |
09:45:52 |
390 |
1682.00 |
XLON |
757674 |
|
|
06-Jun-2017 |
09:41:05 |
1,490 |
1682.00 |
XLON |
750020 |
|
|
06-Jun-2017 |
09:35:42 |
750 |
1681.00 |
XLON |
740262 |
|
|
06-Jun-2017 |
09:35:42 |
291 |
1681.00 |
XLON |
740260 |
|
|
06-Jun-2017 |
09:35:42 |
300 |
1681.00 |
XLON |
740258 |
|
|
06-Jun-2017 |
09:35:42 |
752 |
1681.00 |
XLON |
740256 |
|
|
06-Jun-2017 |
09:29:56 |
796 |
1681.00 |
XLON |
731548 |
|
|
06-Jun-2017 |
09:29:56 |
534 |
1681.00 |
XLON |
731546 |
|
|
06-Jun-2017 |
09:29:56 |
1,139 |
1681.00 |
XLON |
731544 |
|
|
06-Jun-2017 |
09:29:56 |
49 |
1681.00 |
XLON |
731542 |
|
|
06-Jun-2017 |
09:11:16 |
1,195 |
1678.00 |
XLON |
700670 |
|
|
06-Jun-2017 |
08:59:54 |
1,186 |
1678.00 |
XLON |
679632 |
|
|
06-Jun-2017 |
08:53:16 |
655 |
1678.00 |
XLON |
668978 |
|
|
06-Jun-2017 |
08:53:16 |
53 |
1678.00 |
XLON |
668968 |
|
|
06-Jun-2017 |
08:53:16 |
442 |
1678.00 |
XLON |
668966 |
|
|
06-Jun-2017 |
08:53:16 |
369 |
1678.00 |
XLON |
668964 |
|
|
06-Jun-2017 |
08:53:16 |
984 |
1678.00 |
XLON |
668962 |
|
|
06-Jun-2017 |
08:52:04 |
1,245 |
1678.00 |
XLON |
667088 |
|
|
06-Jun-2017 |
08:44:22 |
998 |
1678.00 |
XLON |
654455 |
|
|
06-Jun-2017 |
08:44:22 |
191 |
1678.00 |
XLON |
654451 |
|
|
06-Jun-2017 |
08:44:22 |
81 |
1678.00 |
XLON |
654453 |
|
|
06-Jun-2017 |
08:29:15 |
1,299 |
1678.00 |
XLON |
627660 |
|
|
06-Jun-2017 |
08:27:11 |
1,284 |
1679.00 |
XLON |
624177 |
|
|
06-Jun-2017 |
08:25:29 |
794 |
1679.00 |
XLON |
621192 |
|
|
06-Jun-2017 |
08:25:29 |
547 |
1679.00 |
XLON |
621194 |
|
|
06-Jun-2017 |
08:18:07 |
683 |
1679.00 |
XLON |
609499 |
|
|
06-Jun-2017 |
08:18:05 |
642 |
1679.00 |
XLON |
609428 |
|
|
06-Jun-2017 |
08:18:03 |
1,198 |
1679.00 |
XLON |
609340 |
|
|
06-Jun-2017 |
08:15:04 |
1,221 |
1679.00 |
XLON |
604587 |
|
|
06-Jun-2017 |
08:03:08 |
65 |
1680.00 |
XLON |
584738 |
|
|
06-Jun-2017 |
08:03:08 |
547 |
1680.00 |
XLON |
584734 |
|
|
06-Jun-2017 |
08:03:08 |
277 |
1680.00 |
XLON |
584740 |
|
|
06-Jun-2017 |
08:03:08 |
449 |
1680.00 |
XLON |
584736 |
|
|
06-Jun-2017 |
08:03:04 |
796 |
1680.00 |
XLON |
584544 |
|
|
06-Jun-2017 |
08:03:04 |
500 |
1680.00 |
XLON |
584542 |
|
|
06-Jun-2017 |
07:51:33 |
1,303 |
1679.00 |
XLON |
558825 |
|
|
06-Jun-2017 |
07:51:03 |
1,446 |
1680.00 |
XLON |
557800 |
|
|
06-Jun-2017 |
07:51:03 |
7 |
1680.00 |
XLON |
557798 |
|
|
06-Jun-2017 |
07:46:04 |
31 |
1679.00 |
XLON |
547345 |
|
|
06-Jun-2017 |
07:46:04 |
1,291 |
1679.00 |
XLON |
547343 |
|
|
06-Jun-2017 |
07:42:34 |
1,145 |
1678.00 |
XLON |
539910 |
|
|
06-Jun-2017 |
07:41:41 |
1,228 |
1678.00 |
XLON |
538002 |
|
|
06-Jun-2017 |
07:37:17 |
189 |
1677.00 |
XLON |
529372 |
|
|
06-Jun-2017 |
07:37:17 |
1,200 |
1677.00 |
XLON |
529374 |
|
|
06-Jun-2017 |
07:36:29 |
1,125 |
1677.00 |
XLON |
527341 |
|
|
06-Jun-2017 |
07:36:27 |
1,260 |
1677.00 |
XLON |
527275 |
|
|
06-Jun-2017 |
07:36:25 |
1,253 |
1677.00 |
XLON |
527200 |
|
|
06-Jun-2017 |
07:35:06 |
1,251 |
1677.00 |
XLON |
524181 |
|
|
06-Jun-2017 |
07:35:04 |
1,231 |
1677.00 |
XLON |
524106 |
|
|
06-Jun-2017 |
07:34:57 |
1,371 |
1678.00 |
XLON |
523749 |
|
|
06-Jun-2017 |
07:25:59 |
1,327 |
1679.00 |
XLON |
504939 |
|
|
06-Jun-2017 |
07:23:59 |
1,327 |
1679.00 |
XLON |
500620 |
|
|
06-Jun-2017 |
07:23:59 |
71 |
1679.00 |
XLON |
500618 |
|
|
06-Jun-2017 |
07:16:18 |
1,000 |
1679.00 |
XLON |
485040 |
|
|
06-Jun-2017 |
07:16:14 |
383 |
1679.00 |
XLON |
484921 |
|
|
06-Jun-2017 |
07:13:31 |
785 |
1679.00 |
XLON |
479124 |
|
|
06-Jun-2017 |
07:13:31 |
370 |
1679.00 |
XLON |
479122 |
|
|
06-Jun-2017 |
07:03:31 |
1,355 |
1675.00 |
XLON |
460106 |
|
|
06-Jun-2017 |
07:03:01 |
981 |
1676.00 |
XLON |
459056 |
|
|
06-Jun-2017 |
07:03:01 |
399 |
1676.00 |
XLON |
459054 |
|
|
06-Jun-2017 |
07:03:01 |
1,953 |
1677.00 |
XLON |
459037 |
|
|
06-Jun-2017 |
07:02:25 |
1,791 |
1677.00 |
XLON |
457850 |
|
|
06-Jun-2017 |
07:00:16 |
288 |
1674.00 |
XLON |
452352 |
|
|
06-Jun-2017 |
07:00:14 |
1,334 |
1675.00 |
XLON |
452062 |
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: |
6 June 2017 |
|
Number of ordinary shares purchased: |
126,107 |
|
Volume weighted average price paid per share (€): |
18.4295 |
Disaggregated Information
|
Transaction Date |
Transaction Time |
Volume |
Price (€) |
Platform Code |
MatchId |
|
|
06-Jun-2017 |
15:28:56 |
1341 |
18.465 |
XAMS |
1353850 |
|
|
06-Jun-2017 |
15:26:36 |
134 |
18.455 |
XAMS |
1346831 |
|
|
06-Jun-2017 |
15:26:36 |
516 |
18.455 |
XAMS |
1346833 |
|
|
06-Jun-2017 |
15:26:16 |
11 |
18.455 |
XAMS |
1345716 |
|
|
06-Jun-2017 |
15:26:16 |
400 |
18.455 |
XAMS |
1345714 |
|
|
06-Jun-2017 |
15:26:16 |
1157 |
18.455 |
XAMS |
1345706 |
|
|
06-Jun-2017 |
15:24:30 |
51 |
18.45 |
XAMS |
1339771 |
|
|
06-Jun-2017 |
15:21:58 |
738 |
18.45 |
XAMS |
1331389 |
|
|
06-Jun-2017 |
15:20:43 |
474 |
18.465 |
XAMS |
1327537 |
|
|
06-Jun-2017 |
15:20:43 |
214 |
18.465 |
XAMS |
1327535 |
|
|
06-Jun-2017 |
15:20:17 |
708 |
18.47 |
XAMS |
1325491 |
|
|
06-Jun-2017 |
15:20:17 |
837 |
18.47 |
XAMS |
1325489 |
|
|
06-Jun-2017 |
15:17:52 |
1535 |
18.47 |
XAMS |
1316985 |
|
|
06-Jun-2017 |
15:17:50 |
360 |
18.475 |
XAMS |
1316869 |
|
|
06-Jun-2017 |
15:17:50 |
360 |
18.475 |
XAMS |
1316867 |
|
|
06-Jun-2017 |
15:16:28 |
688 |
18.47 |
XAMS |
1312952 |
|
|
06-Jun-2017 |
15:15:53 |
622 |
18.47 |
XAMS |
1311039 |
|
|
06-Jun-2017 |
15:10:20 |
789 |
18.45 |
XAMS |
1293434 |
|
|
06-Jun-2017 |
15:08:23 |
466 |
18.45 |
XAMS |
1287783 |
|
|
06-Jun-2017 |
15:08:23 |
191 |
18.45 |
XAMS |
1287781 |
|
|
06-Jun-2017 |
15:06:44 |
667 |
18.445 |
XAMS |
1282167 |
|
|
06-Jun-2017 |
15:06:43 |
729 |
18.45 |
XAMS |
1282151 |
|
|
06-Jun-2017 |
15:06:43 |
622 |
18.45 |
XAMS |
1282149 |
|
|
06-Jun-2017 |
15:06:43 |
621 |
18.45 |
XAMS |
1282147 |
|
|
06-Jun-2017 |
15:03:08 |
679 |
18.44 |
XAMS |
1272510 |
|
|
06-Jun-2017 |
15:00:13 |
761 |
18.435 |
XAMS |
1264380 |
|
|
06-Jun-2017 |
14:58:54 |
652 |
18.44 |
XAMS |
1259062 |
|
|
06-Jun-2017 |
14:58:54 |
29 |
18.44 |
XAMS |
1259060 |
|
|
06-Jun-2017 |
14:58:43 |
1127 |
18.445 |
XAMS |
1258690 |
|
|
06-Jun-2017 |
14:57:11 |
2206 |
18.435 |
XAMS |
1254841 |
|
|
06-Jun-2017 |
14:49:46 |
101 |
18.43 |
XAMS |
1236920 |
|
|
06-Jun-2017 |
14:49:05 |
662 |
18.435 |
XAMS |
1234873 |
|
|
06-Jun-2017 |
14:45:45 |
671 |
18.435 |
XAMS |
1226250 |
|
|
06-Jun-2017 |
14:45:35 |
818 |
18.44 |
XAMS |
1225764 |
|
|
06-Jun-2017 |
14:42:33 |
703 |
18.435 |
XAMS |
1218273 |
|
|
06-Jun-2017 |
14:38:37 |
699 |
18.435 |
XAMS |
1206270 |
|
|
06-Jun-2017 |
14:36:10 |
614 |
18.44 |
XAMS |
1199295 |
|
|
06-Jun-2017 |
14:35:30 |
627 |
18.44 |
XAMS |
1197598 |
|
|
06-Jun-2017 |
14:35:10 |
674 |
18.44 |
XAMS |
1196883 |
|
|
06-Jun-2017 |
14:35:10 |
617 |
18.44 |
XAMS |
1196881 |
|
|
06-Jun-2017 |
14:30:42 |
703 |
18.445 |
XAMS |
1185242 |
|
|
06-Jun-2017 |
14:28:50 |
683 |
18.45 |
XAMS |
1180552 |
|
|
06-Jun-2017 |
14:25:41 |
732 |
18.45 |
XAMS |
1172522 |
|
|
06-Jun-2017 |
14:23:46 |
707 |
18.445 |
XAMS |
1165753 |
|
|
06-Jun-2017 |
14:21:06 |
690 |
18.44 |
XAMS |
1159290 |
|
|
06-Jun-2017 |
14:20:24 |
797 |
18.445 |
XAMS |
1157846 |
|
|
06-Jun-2017 |
14:18:49 |
663 |
18.445 |
XAMS |
1153486 |
|
|
06-Jun-2017 |
14:18:47 |
795 |
18.445 |
XAMS |
1153427 |
|
|
06-Jun-2017 |
14:13:31 |
87 |
18.44 |
XAMS |
1139596 |
|
|
06-Jun-2017 |
14:13:31 |
276 |
18.44 |
XAMS |
1139594 |
|
|
06-Jun-2017 |
14:13:31 |
400 |
18.44 |
XAMS |
1139592 |
|
|
06-Jun-2017 |
14:13:31 |
781 |
18.44 |
XAMS |
1139590 |
|
|
06-Jun-2017 |
14:10:07 |
483 |
18.435 |
XAMS |
1131929 |
|
|
06-Jun-2017 |
14:09:55 |
216 |
18.435 |
XAMS |
1131402 |
|
|
06-Jun-2017 |
14:07:51 |
622 |
18.435 |
XAMS |
1125183 |
|
|
06-Jun-2017 |
14:05:45 |
645 |
18.44 |
XAMS |
1120019 |
|
|
06-Jun-2017 |
14:02:08 |
632 |
18.43 |
XAMS |
1110859 |
|
|
06-Jun-2017 |
14:02:08 |
648 |
18.435 |
XAMS |
1110857 |
|
|
06-Jun-2017 |
14:00:45 |
718 |
18.43 |
XAMS |
1107347 |
|
|
06-Jun-2017 |
14:00:45 |
831 |
18.435 |
XAMS |
1107345 |
|
|
06-Jun-2017 |
13:58:57 |
349 |
18.435 |
XAMS |
1102891 |
|
|
06-Jun-2017 |
13:58:57 |
800 |
18.435 |
XAMS |
1102889 |
|
|
06-Jun-2017 |
13:55:59 |
659 |
18.43 |
XAMS |
1096317 |
|
|
06-Jun-2017 |
13:52:44 |
767 |
18.435 |
XAMS |
1089112 |
|
|
06-Jun-2017 |
13:51:25 |
1083 |
18.44 |
XAMS |
1086031 |
|
|
06-Jun-2017 |
13:44:59 |
180 |
18.425 |
XAMS |
1068031 |
|
|
06-Jun-2017 |
13:44:59 |
550 |
18.425 |
XAMS |
1068029 |
|
|
06-Jun-2017 |
13:44:12 |
662 |
18.42 |
XAMS |
1066310 |
|
|
06-Jun-2017 |
13:42:38 |
741 |
18.415 |
XAMS |
1062537 |
|
|
06-Jun-2017 |
13:41:36 |
125 |
18.41 |
XAMS |
1060530 |
|
|
06-Jun-2017 |
13:41:34 |
200 |
18.41 |
XAMS |
1060491 |
|
|
06-Jun-2017 |
13:41:34 |
200 |
18.41 |
XAMS |
1060489 |
|
|
06-Jun-2017 |
13:41:01 |
219 |
18.41 |
XAMS |
1059250 |
|
|
06-Jun-2017 |
13:40:36 |
1007 |
18.415 |
XAMS |
1058217 |
|
|
06-Jun-2017 |
13:40:05 |
84 |
18.41 |
XAMS |
1057165 |
|
|
06-Jun-2017 |
13:40:05 |
442 |
18.415 |
XAMS |
1057163 |
|
|
06-Jun-2017 |
13:40:05 |
12 |
18.415 |
XAMS |
1057159 |
|
|
06-Jun-2017 |
13:40:05 |
767 |
18.415 |
XAMS |
1057157 |
|
|
06-Jun-2017 |
13:40:05 |
208 |
18.415 |
XAMS |
1057161 |
|
|
06-Jun-2017 |
13:35:58 |
1008 |
18.405 |
XAMS |
1048905 |
|
|
06-Jun-2017 |
13:31:44 |
740 |
18.4 |
XAMS |
1039226 |
|
|
06-Jun-2017 |
13:29:11 |
717 |
18.405 |
XAMS |
1032171 |
|
|
06-Jun-2017 |
13:24:43 |
761 |
18.4 |
XAMS |
1023839 |
|
|
06-Jun-2017 |
13:22:59 |
752 |
18.405 |
XAMS |
1020797 |
|
|
06-Jun-2017 |
13:20:48 |
607 |
18.41 |
XAMS |
1017483 |
|
|
06-Jun-2017 |
13:20:20 |
93 |
18.41 |
XAMS |
1016957 |
|
|
06-Jun-2017 |
13:20:04 |
708 |
18.415 |
XAMS |
1016624 |
|
|
06-Jun-2017 |
13:13:39 |
406 |
18.42 |
XAMS |
1008184 |
|
|
06-Jun-2017 |
13:13:39 |
31 |
18.42 |
XAMS |
1008182 |
|
|
06-Jun-2017 |
13:13:39 |
324 |
18.42 |
XAMS |
1008180 |
|
|
06-Jun-2017 |
13:07:17 |
556 |
18.42 |
XAMS |
998904 |
|
|
06-Jun-2017 |
13:07:17 |
147 |
18.42 |
XAMS |
998902 |
|
|
06-Jun-2017 |
13:07:13 |
60 |
18.42 |
XAMS |
998821 |
|
|
06-Jun-2017 |
13:07:13 |
360 |
18.42 |
XAMS |
998819 |
|
|
06-Jun-2017 |
13:07:01 |
253 |
18.42 |
XAMS |
998514 |
|
|
06-Jun-2017 |
13:04:02 |
167 |
18.415 |
XAMS |
994056 |
|
|
06-Jun-2017 |
13:04:02 |
558 |
18.415 |
XAMS |
994054 |
|
|
06-Jun-2017 |
12:59:50 |
624 |
18.41 |
XAMS |
987666 |
|
|
06-Jun-2017 |
12:56:47 |
594 |
18.41 |
XAMS |
983415 |
|
|
06-Jun-2017 |
12:56:47 |
27 |
18.41 |
XAMS |
983413 |
|
|
06-Jun-2017 |
12:56:13 |
664 |
18.415 |
XAMS |
982852 |
|
|
06-Jun-2017 |
12:48:51 |
703 |
18.405 |
XAMS |
973533 |
|
|
06-Jun-2017 |
12:45:27 |
696 |
18.405 |
XAMS |
968755 |
|
|
06-Jun-2017 |
12:43:46 |
683 |
18.405 |
XAMS |
966831 |
|
|
06-Jun-2017 |
12:39:52 |
742 |
18.41 |
XAMS |
962225 |
|
|
06-Jun-2017 |
12:35:26 |
717 |
18.405 |
XAMS |
956278 |
|
|
06-Jun-2017 |
12:31:10 |
632 |
18.4 |
XAMS |
950399 |
|
|
06-Jun-2017 |
12:29:26 |
693 |
18.405 |
XAMS |
948212 |
|
|
06-Jun-2017 |
12:29:26 |
682 |
18.405 |
XAMS |
948210 |
|
|
06-Jun-2017 |
12:21:14 |
666 |
18.41 |
XAMS |
938532 |
|
|
06-Jun-2017 |
12:18:46 |
682 |
18.415 |
XAMS |
935786 |
|
|
06-Jun-2017 |
12:18:46 |
617 |
18.415 |
XAMS |
935784 |
|
|
06-Jun-2017 |
12:18:46 |
139 |
18.415 |
XAMS |
935782 |
|
|
06-Jun-2017 |
12:09:49 |
221 |
18.415 |
XAMS |
925351 |
|
|
06-Jun-2017 |
12:09:49 |
410 |
18.415 |
XAMS |
925349 |
|
|
06-Jun-2017 |
12:07:11 |
738 |
18.415 |
XAMS |
922251 |
|
|
06-Jun-2017 |
12:04:31 |
353 |
18.415 |
XAMS |
918683 |
|
|
06-Jun-2017 |
12:04:31 |
176 |
18.415 |
XAMS |
918676 |
|
|
06-Jun-2017 |
12:04:31 |
82 |
18.415 |
XAMS |
918674 |
|
|
06-Jun-2017 |
11:59:48 |
320 |
18.42 |
XAMS |
913150 |
|
|
06-Jun-2017 |
11:59:48 |
362 |
18.42 |
XAMS |
913148 |
|
|
06-Jun-2017 |
11:57:32 |
733 |
18.42 |
XAMS |
910546 |
|
|
06-Jun-2017 |
11:50:20 |
618 |
18.425 |
XAMS |
902078 |
|
|
06-Jun-2017 |
11:47:15 |
400 |
18.425 |
XAMS |
898330 |
|
|
06-Jun-2017 |
11:47:15 |
145 |
18.425 |
XAMS |
898334 |
|
|
06-Jun-2017 |
11:47:15 |
200 |
18.425 |
XAMS |
898332 |
|
|
06-Jun-2017 |
11:47:15 |
571 |
18.425 |
XAMS |
898327 |
|
|
06-Jun-2017 |
11:47:15 |
189 |
18.425 |
XAMS |
898325 |
|
|
06-Jun-2017 |
11:40:42 |
194 |
18.415 |
XAMS |
890224 |
|
|
06-Jun-2017 |
11:40:41 |
526 |
18.415 |
XAMS |
890212 |
|
|
06-Jun-2017 |
11:34:22 |
733 |
18.415 |
XAMS |
882951 |
|
|
06-Jun-2017 |
11:32:53 |
717 |
18.415 |
XAMS |
881106 |
|
|
06-Jun-2017 |
11:28:08 |
284 |
18.41 |
XAMS |
875848 |
|
|
06-Jun-2017 |
11:28:06 |
448 |
18.41 |
XAMS |
875792 |
|
|
06-Jun-2017 |
11:24:20 |
713 |
18.42 |
XAMS |
870264 |
|
|
06-Jun-2017 |
11:20:46 |
130 |
18.425 |
XAMS |
865629 |
|
|
06-Jun-2017 |
11:20:46 |
518 |
18.425 |
XAMS |
865627 |
|
|
06-Jun-2017 |
11:17:14 |
740 |
18.43 |
XAMS |
861410 |
|
|
06-Jun-2017 |
11:13:46 |
663 |
18.43 |
XAMS |
858256 |
|
|
06-Jun-2017 |
11:11:53 |
633 |
18.435 |
XAMS |
856786 |
|
|
06-Jun-2017 |
11:09:12 |
167 |
18.43 |
XAMS |
853948 |
|
|
06-Jun-2017 |
11:09:03 |
579 |
18.435 |
XAMS |
853742 |
|
|
06-Jun-2017 |
11:08:57 |
32 |
18.435 |
XAMS |
853654 |
|
|
06-Jun-2017 |
11:02:28 |
685 |
18.435 |
XAMS |
846992 |
|
|
06-Jun-2017 |
10:59:32 |
681 |
18.435 |
XAMS |
843440 |
|
|
06-Jun-2017 |
10:56:00 |
230 |
18.43 |
XAMS |
839818 |
|
|
06-Jun-2017 |
10:56:00 |
382 |
18.43 |
XAMS |
839816 |
|
|
06-Jun-2017 |
10:49:30 |
95 |
18.43 |
XAMS |
833149 |
|
|
06-Jun-2017 |
10:49:14 |
663 |
18.43 |
XAMS |
832819 |
|
|
06-Jun-2017 |
10:43:49 |
341 |
18.435 |
XAMS |
827274 |
|
|
06-Jun-2017 |
10:43:49 |
133 |
18.435 |
XAMS |
827272 |
|
|
06-Jun-2017 |
10:43:49 |
234 |
18.435 |
XAMS |
827269 |
|
|
06-Jun-2017 |
10:36:59 |
684 |
18.435 |
XAMS |
820651 |
|
|
06-Jun-2017 |
10:36:59 |
49 |
18.435 |
XAMS |
820649 |
|
|
06-Jun-2017 |
10:32:56 |
696 |
18.44 |
XAMS |
816628 |
|
|
06-Jun-2017 |
10:29:20 |
733 |
18.43 |
XAMS |
812943 |
|
|
06-Jun-2017 |
10:27:15 |
470 |
18.43 |
XAMS |
811189 |
|
|
06-Jun-2017 |
10:27:15 |
32 |
18.43 |
XAMS |
811187 |
|
|
06-Jun-2017 |
10:25:09 |
202 |
18.43 |
XAMS |
809077 |
|
|
06-Jun-2017 |
10:20:55 |
684 |
18.435 |
XAMS |
804263 |
|
|
06-Jun-2017 |
10:20:42 |
716 |
18.44 |
XAMS |
803469 |
|
|
06-Jun-2017 |
10:10:39 |
24 |
18.435 |
XAMS |
793725 |
|
|
06-Jun-2017 |
10:10:39 |
686 |
18.435 |
XAMS |
793723 |
|
|
06-Jun-2017 |
10:06:10 |
733 |
18.445 |
XAMS |
788355 |
|
|
06-Jun-2017 |
09:59:27 |
734 |
18.445 |
XAMS |
780607 |
|
|
06-Jun-2017 |
09:54:03 |
213 |
18.455 |
XAMS |
770926 |
|
|
06-Jun-2017 |
09:53:41 |
254 |
18.455 |
XAMS |
770499 |
|
|
06-Jun-2017 |
09:53:41 |
250 |
18.455 |
XAMS |
770497 |
|
|
06-Jun-2017 |
09:49:29 |
570 |
18.455 |
XAMS |
763146 |
|
|
06-Jun-2017 |
09:49:29 |
144 |
18.455 |
XAMS |
763144 |
|
|
06-Jun-2017 |
09:43:50 |
687 |
18.45 |
XAMS |
754746 |
|
|
06-Jun-2017 |
09:41:05 |
541 |
18.45 |
XAMS |
750038 |
|
|
06-Jun-2017 |
09:41:05 |
84 |
18.45 |
XAMS |
750036 |
|
|
06-Jun-2017 |
09:34:50 |
11 |
18.445 |
XAMS |
739186 |
|
|
06-Jun-2017 |
09:34:50 |
634 |
18.445 |
XAMS |
739184 |
|
|
06-Jun-2017 |
09:29:49 |
744 |
18.44 |
XAMS |
731229 |
|
|
06-Jun-2017 |
09:29:47 |
243 |
18.445 |
XAMS |
731136 |
|
|
06-Jun-2017 |
09:29:47 |
375 |
18.445 |
XAMS |
731134 |
|
|
06-Jun-2017 |
09:28:52 |
679 |
18.445 |
XAMS |
729699 |
|
|
06-Jun-2017 |
09:28:52 |
653 |
18.445 |
XAMS |
729697 |
|
|
06-Jun-2017 |
09:26:51 |
300 |
18.445 |
XAMS |
726201 |
|
|
06-Jun-2017 |
09:11:14 |
188 |
18.425 |
XAMS |
700480 |
|
|
06-Jun-2017 |
09:11:14 |
450 |
18.425 |
XAMS |
700478 |
|
|
06-Jun-2017 |
09:11:14 |
628 |
18.425 |
XAMS |
700474 |
|
|
06-Jun-2017 |
09:10:32 |
688 |
18.425 |
XAMS |
698922 |
|
|
06-Jun-2017 |
09:05:21 |
673 |
18.425 |
XAMS |
688867 |
|
|
06-Jun-2017 |
08:58:22 |
734 |
18.415 |
XAMS |
676846 |
|
|
06-Jun-2017 |
08:58:22 |
39 |
18.415 |
XAMS |
676844 |
|
|
06-Jun-2017 |
08:58:20 |
442 |
18.415 |
XAMS |
676797 |
|
|
06-Jun-2017 |
08:58:17 |
171 |
18.415 |
XAMS |
676738 |
|
|
06-Jun-2017 |
08:52:04 |
648 |
18.415 |
XAMS |
667090 |
|
|
06-Jun-2017 |
08:50:28 |
350 |
18.415 |
XAMS |
664742 |
|
|
06-Jun-2017 |
08:50:28 |
321 |
18.415 |
XAMS |
664740 |
|
|
06-Jun-2017 |
08:44:02 |
684 |
18.41 |
XAMS |
653807 |
|
|
06-Jun-2017 |
08:44:02 |
21 |
18.41 |
XAMS |
653805 |
|
|
06-Jun-2017 |
08:36:56 |
657 |
18.4 |
XAMS |
641241 |
|
|
06-Jun-2017 |
08:34:56 |
717 |
18.405 |
XAMS |
638077 |
|
|
06-Jun-2017 |
08:29:17 |
360 |
18.42 |
XAMS |
627887 |
|
|
06-Jun-2017 |
08:29:17 |
400 |
18.42 |
XAMS |
627885 |
|
|
06-Jun-2017 |
08:27:59 |
95 |
18.435 |
XAMS |
625351 |
|
|
06-Jun-2017 |
08:27:59 |
552 |
18.435 |
XAMS |
625349 |
|
|
06-Jun-2017 |
08:22:33 |
758 |
18.44 |
XAMS |
616631 |
|
|
06-Jun-2017 |
08:22:26 |
747 |
18.445 |
XAMS |
616252 |
|
|
06-Jun-2017 |
08:17:54 |
625 |
18.44 |
XAMS |
608947 |
|
|
06-Jun-2017 |
08:14:51 |
630 |
18.43 |
XAMS |
604047 |
|
|
06-Jun-2017 |
08:14:45 |
671 |
18.435 |
XAMS |
603925 |
|
|
06-Jun-2017 |
08:10:43 |
721 |
18.43 |
XAMS |
598156 |
|
|
06-Jun-2017 |
08:03:16 |
742 |
18.42 |
XAMS |
584968 |
|
|
06-Jun-2017 |
08:03:08 |
686 |
18.42 |
XAMS |
584732 |
|
|
06-Jun-2017 |
08:03:05 |
687 |
18.42 |
XAMS |
584622 |
|
|
06-Jun-2017 |
08:03:05 |
745 |
18.43 |
XAMS |
584618 |
|
|
06-Jun-2017 |
08:03:04 |
713 |
18.43 |
XAMS |
584554 |
|
|
06-Jun-2017 |
08:02:59 |
234 |
18.445 |
XAMS |
584364 |
|
|
06-Jun-2017 |
08:02:59 |
408 |
18.445 |
XAMS |
584362 |
|
|
06-Jun-2017 |
07:59:14 |
301 |
18.445 |
XAMS |
577480 |
|
|
06-Jun-2017 |
07:59:14 |
357 |
18.445 |
XAMS |
577478 |
|
|
06-Jun-2017 |
07:52:43 |
761 |
18.46 |
XAMS |
561152 |
|
|
06-Jun-2017 |
07:51:33 |
711 |
18.45 |
XAMS |
558815 |
|
|
06-Jun-2017 |
07:48:20 |
658 |
18.435 |
XAMS |
552197 |
|
|
06-Jun-2017 |
07:46:04 |
636 |
18.43 |
XAMS |
547350 |
|
|
06-Jun-2017 |
07:46:04 |
756 |
18.435 |
XAMS |
547341 |
|
|
06-Jun-2017 |
07:43:31 |
189 |
18.41 |
XAMS |
542155 |
|
|
06-Jun-2017 |
07:43:31 |
85 |
18.41 |
XAMS |
542153 |
|
|
06-Jun-2017 |
07:43:29 |
219 |
18.41 |
XAMS |
542070 |
|
|
06-Jun-2017 |
07:43:23 |
195 |
18.41 |
XAMS |
541847 |
|
|
06-Jun-2017 |
07:38:32 |
8 |
18.41 |
XAMS |
531843 |
|
|
06-Jun-2017 |
07:37:17 |
520 |
18.405 |
XAMS |
529368 |
|
|
06-Jun-2017 |
07:37:17 |
218 |
18.405 |
XAMS |
529366 |
|
|
06-Jun-2017 |
07:35:31 |
632 |
18.415 |
XAMS |
525185 |
|
|
06-Jun-2017 |
07:33:59 |
627 |
18.425 |
XAMS |
521632 |
|
|
06-Jun-2017 |
07:29:45 |
544 |
18.43 |
XAMS |
512835 |
|
|
06-Jun-2017 |
07:29:45 |
179 |
18.43 |
XAMS |
512837 |
|
|
06-Jun-2017 |
07:29:10 |
621 |
18.435 |
XAMS |
511642 |
|
|
06-Jun-2017 |
07:27:57 |
709 |
18.425 |
XAMS |
508977 |
|
|
06-Jun-2017 |
07:23:51 |
171 |
18.425 |
XAMS |
500375 |
|
|
06-Jun-2017 |
07:19:02 |
747 |
18.41 |
XAMS |
490341 |
|
|
06-Jun-2017 |
07:13:32 |
663 |
18.395 |
XAMS |
479170 |
|
|
06-Jun-2017 |
07:13:32 |
624 |
18.4 |
XAMS |
479165 |
|
|
06-Jun-2017 |
07:10:08 |
654 |
18.39 |
XAMS |
472653 |
|
|
06-Jun-2017 |
07:10:08 |
39 |
18.39 |
XAMS |
472645 |
|
|
06-Jun-2017 |
07:09:09 |
711 |
18.385 |
XAMS |
470909 |
|
|
06-Jun-2017 |
07:05:34 |
390 |
18.355 |
XAMS |
463917 |
|
|
06-Jun-2017 |
07:05:34 |
322 |
18.355 |
XAMS |
463915 |
|
|
06-Jun-2017 |
07:03:01 |
683 |
18.38 |
XAMS |
459039 |
|
|
06-Jun-2017 |
07:03:01 |
671 |
18.385 |
XAMS |
459035 |
|
|
06-Jun-2017 |
07:02:52 |
613 |
18.39 |
XAMS |
458537 |
This information is provided by RNS
Latest directors dealings
- 1 minute ago British American Tobacco
- 26 minutes ago British American Tobacco
- 1 hour ago HSBC Holdings
- 1 hour ago Bank of Ireland Group (CDI)
- 1 hour ago Prudential