We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Relx Plc | LSE:REL | London | Ordinary Share | GB00B2B0DG97 | ORD 14 51/116P |
| Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
|---|---|---|---|---|---|---|---|---|---|---|
| -59.00 | -1.75% | 3,305.00 | 3,308.00 | 3,310.00 | 3,375.00 | 3,307.00 | 3,369.00 | 8,066,640 | 16:35:18 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Miscellaneous Publishing | 9.16B | 1.78B | 0.9458 | 34.98 | 62.29B |
From Apr 2019 to Apr 2024
TIDMREL
RNS Number : 5282A
RELX PLC
24 March 2017
24 March 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 163,604 RELX PLC ordinary shares of 14 (51) /(116) pence each on the London Stock Exchange at a price of 1559.8737 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 66,846,080 ordinary shares in treasury, and has 1,077,835,183 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 7,430,793 shares.
RELX NV announces that today it purchased through UBS Limited 145,666 RELX NV ordinary shares of EUR0.07 each on the Euronext Amsterdam Stock Exchange at a price of EUR17.1973 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 59,824,065 ordinary shares in treasury, and has 960,910,362 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 6,619,687 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: 24 March 2017 Number of ordinary shares purchased: 163,604 Volume weighted average price paid per share (p): 1559.8737
Disaggregated information
Hot Features
Premium
Transaction Transaction Volume Price Platform MatchId
Date Time (p) Code
------------- ------------ ------- -------- --------- --------
24-Mar-2017 16:27:50 186 1560.00 XLON 1340934
------------- ------------ ------- -------- --------- --------
24-Mar-2017 16:27:50 208 1560.00 XLON 1340932
------------- ------------ ------- -------- --------- --------
24-Mar-2017 16:27:50 208 1560.00 XLON 1340930
------------- ------------ ------- -------- --------- --------
24-Mar-2017 16:27:50 208 1560.00 XLON 1340928
------------- ------------ ------- -------- --------- --------
24-Mar-2017 16:27:50 208 1560.00 XLON 1340926
------------- ------------ ------- -------- --------- --------
24-Mar-2017 16:27:50 171 1560.00 XLON 1340924
------------- ------------ ------- -------- --------- --------
24-Mar-2017 16:27:13 757 1559.00 XLON 1339207
------------- ------------ ------- -------- --------- --------
24-Mar-2017 16:26:00 571 1559.00 XLON 1335666
------------- ------------ ------- -------- --------- --------
24-Mar-2017 16:25:55 191 1559.00 XLON 1335441
------------- ------------ ------- -------- --------- --------
24-Mar-2017 16:25:48 195 1559.00 XLON 1335030
------------- ------------ ------- -------- --------- --------
24-Mar-2017 16:25:36 237 1559.00 XLON 1334289
------------- ------------ ------- -------- --------- --------
24-Mar-2017 16:25:29 174 1559.00 XLON 1333984
------------- ------------ ------- -------- --------- --------
24-Mar-2017 16:23:40 1,237 1560.00 XLON 1328417
------------- ------------ ------- -------- --------- --------
24-Mar-2017 16:23:27 165 1560.00 XLON 1327864
------------- ------------ ------- -------- --------- --------
24-Mar-2017 16:23:21 297 1560.00 XLON 1327726
------------- ------------ ------- -------- --------- --------
24-Mar-2017 16:23:13 231 1560.00 XLON 1327524
------------- ------------ ------- -------- --------- --------
24-Mar-2017 16:23:09 572 1560.00 XLON 1327295
------------- ------------ ------- -------- --------- --------
24-Mar-2017 16:19:42 1,466 1561.00 XLON 1316249
------------- ------------ ------- -------- --------- --------
24-Mar-2017 16:19:42 950 1561.00 XLON 1316247
------------- ------------ ------- -------- --------- --------
24-Mar-2017 16:19:42 532 1561.00 XLON 1316245
------------- ------------ ------- -------- --------- --------
24-Mar-2017 16:18:31 242 1561.00 XLON 1312383
------------- ------------ ------- -------- --------- --------
24-Mar-2017 16:17:28 1,060 1561.00 XLON 1309221
------------- ------------ ------- -------- --------- --------
24-Mar-2017 16:11:43 1,395 1562.00 XLON 1293583
------------- ------------ ------- -------- --------- --------
24-Mar-2017 16:11:43 1,494 1562.00 XLON 1293581
------------- ------------ ------- -------- --------- --------
24-Mar-2017 16:11:43 1,284 1562.00 XLON 1293579
------------- ------------ ------- -------- --------- --------
24-Mar-2017 16:11:39 1,364 1562.00 XLON 1292686
------------- ------------ ------- -------- --------- --------
24-Mar-2017 15:57:38 1,333 1563.00 XLON 1259546
------------- ------------ ------- -------- --------- --------
24-Mar-2017 15:57:38 1,255 1563.00 XLON 1259532
------------- ------------ ------- -------- --------- --------
24-Mar-2017 15:57:38 1,340 1563.00 XLON 1259530
------------- ------------ ------- -------- --------- --------
24-Mar-2017 15:57:38 1,403 1563.00 XLON 1259528
------------- ------------ ------- -------- --------- --------
24-Mar-2017 15:57:38 1,161 1563.00 XLON 1259526
------------- ------------ ------- -------- --------- --------
24-Mar-2017 15:57:38 157 1563.00 XLON 1259524
------------- ------------ ------- -------- --------- --------
24-Mar-2017 15:54:10 415 1563.00 XLON 1253029
------------- ------------ ------- -------- --------- --------
24-Mar-2017 15:54:04 303 1563.00 XLON 1252652
------------- ------------ ------- -------- --------- --------
24-Mar-2017 15:53:29 1,140 1563.00 XLON 1251490
------------- ------------ ------- -------- --------- --------
24-Mar-2017 15:52:29 598 1563.00 XLON 1249705
------------- ------------ ------- -------- --------- --------
24-Mar-2017 15:52:28 449 1564.00 XLON 1249679
------------- ------------ ------- -------- --------- --------
24-Mar-2017 15:52:28 502 1564.00 XLON 1249677
------------- ------------ ------- -------- --------- --------
24-Mar-2017 15:52:28 331 1564.00 XLON 1249675
------------- ------------ ------- -------- --------- --------
24-Mar-2017 15:50:03 1,462 1564.00 XLON 1245429
------------- ------------ ------- -------- --------- --------
24-Mar-2017 15:46:08 813 1564.00 XLON 1238923
------------- ------------ ------- -------- --------- --------
24-Mar-2017 15:46:08 600 1564.00 XLON 1238921
------------- ------------ ------- -------- --------- --------
24-Mar-2017 15:46:08 15 1564.00 XLON 1238919
------------- ------------ ------- -------- --------- --------
24-Mar-2017 15:42:48 197 1564.00 XLON 1233132
------------- ------------ ------- -------- --------- --------
24-Mar-2017 15:42:48 1,000 1564.00 XLON 1233134
------------- ------------ ------- -------- --------- --------
24-Mar-2017 15:42:48 100 1564.00 XLON 1233136
------------- ------------ ------- -------- --------- --------
24-Mar-2017 15:24:04 400 1563.00 XLON 1198233
------------- ------------ ------- -------- --------- --------
24-Mar-2017 15:24:04 77 1563.00 XLON 1198231
------------- ------------ ------- -------- --------- --------
24-Mar-2017 15:24:04 915 1563.00 XLON 1198237
------------- ------------ ------- -------- --------- --------
24-Mar-2017 15:24:04 1,293 1563.00 XLON 1198235
------------- ------------ ------- -------- --------- --------
24-Mar-2017 15:17:30 442 1563.00 XLON 1184660
------------- ------------ ------- -------- --------- --------
24-Mar-2017 15:17:30 1,423 1563.00 XLON 1184658
------------- ------------ ------- -------- --------- --------
24-Mar-2017 15:17:30 915 1563.00 XLON 1184656
------------- ------------ ------- -------- --------- --------
24-Mar-2017 15:17:30 1,329 1563.00 XLON 1184654
------------- ------------ ------- -------- --------- --------
24-Mar-2017 15:16:29 124 1563.00 XLON 1182526
------------- ------------ ------- -------- --------- --------
24-Mar-2017 15:14:46 566 1563.00 XLON 1179395
------------- ------------ ------- -------- --------- --------
24-Mar-2017 15:14:29 706 1563.00 XLON 1178835
------------- ------------ ------- -------- --------- --------
24-Mar-2017 15:14:29 803 1563.00 XLON 1178833
------------- ------------ ------- -------- --------- --------
24-Mar-2017 15:12:29 572 1563.00 XLON 1174897
------------- ------------ ------- -------- --------- --------
24-Mar-2017 15:01:00 444 1563.00 XLON 1151078 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 15:01:00 866 1563.00 XLON 1151076 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 15:01:00 1,258 1563.00 XLON 1151074 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 15:01:00 1,265 1563.00 XLON 1151066 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 15:01:00 141 1563.00 XLON 1151060 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 15:01:00 1,314 1563.00 XLON 1151062 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 15:01:00 1,247 1563.00 XLON 1151064 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 15:01:00 1,215 1563.00 XLON 1151068 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 15:01:00 209 1563.00 XLON 1151070 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 15:01:00 106 1563.00 XLON 1151072 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 14:58:48 587 1564.00 XLON 1144279 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 14:58:48 800 1564.00 XLON 1144277 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 14:58:48 358 1564.00 XLON 1144275 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 14:51:09 1,209 1563.00 XLON 1127439 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 14:49:09 1,098 1563.00 XLON 1123227 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 14:47:09 1,555 1563.00 XLON 1118323 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 14:15:41 49 1562.00 XLON 1052815 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 14:15:41 1,368 1562.00 XLON 1052813 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 14:15:01 1,860 1562.00 XLON 1051596 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 14:14:30 163 1562.00 XLON 1050773 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 14:14:30 177 1562.00 XLON 1050771 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 14:14:29 232 1562.00 XLON 1050754 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 14:14:29 303 1562.00 XLON 1050752 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 14:14:29 309 1562.00 XLON 1050750 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 14:14:29 69 1562.00 XLON 1050748 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 14:08:51 1,833 1561.00 XLON 1040572 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 14:05:56 1,058 1562.00 XLON 1035451 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 14:05:56 198 1562.00 XLON 1035449 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 14:05:56 2,729 1562.00 XLON 1035447 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 14:05:56 751 1562.00 XLON 1035445 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 13:50:45 1,407 1561.00 XLON 1006355 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 13:50:45 382 1561.00 XLON 1006353 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 13:50:45 1,051 1561.00 XLON 1006351 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 13:50:45 3,349 1561.00 XLON 1006349 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 13:32:16 1,243 1561.00 XLON 970834 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 13:23:26 1,224 1561.00 XLON 955855 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 13:14:45 1,483 1560.00 XLON 945587 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 13:05:15 1,416 1559.00 XLON 936307 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 12:57:34 1,287 1560.00 XLON 929682 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 12:57:00 599 1561.00 XLON 929123 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 12:57:00 674 1561.00 XLON 929125 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 12:57:00 1,475 1561.00 XLON 929121 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 12:35:59 786 1561.00 XLON 910041 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 12:35:59 800 1561.00 XLON 910039 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 12:35:09 1,695 1562.00 XLON 909272 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 12:35:09 745 1562.00 XLON 909270 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 12:12:27 418 1559.00 XLON 889782 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 12:12:27 973 1559.00 XLON 889780 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 12:05:00 1,405 1559.00 XLON 883765 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 11:59:34 1,288 1559.00 XLON 878447 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 11:54:09 1,230 1560.00 XLON 873664 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 11:47:38 1,456 1558.00 XLON 868537 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 11:43:54 1,485 1559.00 XLON 865952 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 11:43:39 334 1560.00 XLON 865707 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 11:43:39 728 1560.00 XLON 865705 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 11:43:39 1,496 1560.00 XLON 865709 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 11:43:39 216 1560.00 XLON 865703 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 11:28:51 1,284 1560.00 XLON 855622 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 11:27:43 2,126 1560.00 XLON 854713 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 11:27:20 958 1561.00 XLON 854443 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 11:27:20 939 1561.00 XLON 854441 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 11:27:20 31 1561.00 XLON 854445 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 11:27:20 1,341 1561.00 XLON 854447 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 11:27:20 1,106 1561.00 XLON 854439 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 11:07:21 3,166 1561.00 XLON 838604 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 11:07:21 815 1561.00 XLON 838602 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 10:49:14 1,296 1559.00 XLON 821477 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 10:49:14 1,264 1559.00 XLON 821475 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 10:49:14 2,777 1559.00 XLON 821473 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 10:45:05 709 1559.00 XLON 818183 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 10:07:17 1,344 1557.00 XLON 781778 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 10:00:33 1,256 1558.00 XLON 774977 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 09:56:37 1,221 1557.00 XLON 769348 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 09:55:59 1,253 1557.00 XLON 768481 ------------- ------------ ------- -------- --------- --------
24-Mar-2017 09:43:16 456 1558.00 XLON 749213 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 09:43:16 500 1558.00 XLON 749211 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 09:43:16 247 1558.00 XLON 749209 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 09:43:16 353 1558.00 XLON 749205 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 09:43:16 500 1558.00 XLON 749203 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 09:43:16 500 1558.00 XLON 749201 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 09:43:16 852 1558.00 XLON 749188 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 09:43:16 544 1558.00 XLON 749182 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 09:37:29 1,241 1558.00 XLON 741451 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 09:33:49 1,426 1558.00 XLON 735487 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 09:22:25 1,221 1556.00 XLON 720161 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 09:21:20 1,330 1556.00 XLON 718989 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 09:19:25 1,012 1557.00 XLON 716346 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 09:19:25 479 1557.00 XLON 716343 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 09:19:20 1,256 1558.00 XLON 716231 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 09:19:20 1,443 1558.00 XLON 716229 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 09:10:40 1,343 1556.00 XLON 704760 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 09:10:05 1,400 1557.00 XLON 703933 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 09:10:05 1,252 1557.00 XLON 703931 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 09:01:23 1,017 1557.00 XLON 691895 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 09:01:23 275 1557.00 XLON 691893 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 08:59:49 1,324 1558.00 XLON 689113 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 08:52:34 1,244 1557.00 XLON 678310 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 08:48:50 1,259 1556.00 XLON 672405 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 08:44:22 10 1559.00 XLON 665438 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 08:44:22 1,425 1559.00 XLON 665436 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 08:38:21 1,481 1556.00 XLON 655207 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 08:37:38 1,364 1556.00 XLON 653853 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 08:32:19 1,473 1555.00 XLON 645950 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 08:28:44 1,481 1557.00 XLON 639375 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 08:25:37 1,482 1557.00 XLON 635188 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 08:18:08 1,487 1554.00 XLON 625704 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 08:17:33 1,481 1555.00 XLON 624646 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 08:17:22 199 1556.00 XLON 624377 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 08:17:22 1,383 1556.00 XLON 624375 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 08:09:51 1,411 1554.00 XLON 613021 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 08:07:35 279 1554.00 XLON 609041 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 08:07:35 1,300 1554.00 XLON 609039 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 08:07:05 1,740 1555.00 XLON 608227 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 08:06:29 2,455 1556.00 XLON 606885 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 08:00:29 519 1552.00 XLON 596340 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 08:00:29 702 1552.00 XLON 596337 ------------- ------------ ------- -------- --------- -------- 24-Mar-2017 08:00:28 1,414 1552.00 XLON 596274 ------------- ------------ ------- -------- --------- --------
RELX NV
Transaction details: RELX NV ordinary shares of EUR0.07 each
Issuer name: RELX NV ISIN: NL0006144495 Intermediary name: UBS Limited Intermediary Code: UBSWGB24 Timezone: UTC Currency: EUR
Aggregated information
Date of purchase: 24 March 2017 Number of ordinary shares purchased: 145,666 Volume weighted average price paid per share (EUR): 17.1973
Disaggregated Information
Transaction Transaction Volume Price Platform MatchId
Date Time (EUR) Code
------------- ------------ ------- ------- --------- --------
24-Mar-2017 16:27:42 16 17.22 XAMS 1340731
------------- ------------ ------- ------- --------- --------
24-Mar-2017 16:27:42 137 17.22 XAMS 1340727
------------- ------------ ------- ------- --------- --------
24-Mar-2017 16:27:42 430 17.22 XAMS 1340729
------------- ------------ ------- ------- --------- --------
24-Mar-2017 16:27:42 479 17.22 XAMS 1340723
------------- ------------ ------- ------- --------- --------
24-Mar-2017 16:27:42 200 17.22 XAMS 1340721
------------- ------------ ------- ------- --------- --------
24-Mar-2017 16:27:18 237 17.215 XAMS 1339382
------------- ------------ ------- ------- --------- --------
24-Mar-2017 16:27:18 427 17.215 XAMS 1339379
------------- ------------ ------- ------- --------- --------
24-Mar-2017 16:24:16 414 17.205 XAMS 1330245
------------- ------------ ------- ------- --------- --------
24-Mar-2017 16:24:16 249 17.205 XAMS 1330243
------------- ------------ ------- ------- --------- --------
24-Mar-2017 16:23:42 129 17.21 XAMS 1328483
------------- ------------ ------- ------- --------- --------
24-Mar-2017 16:23:41 599 17.21 XAMS 1328448
------------- ------------ ------- ------- --------- --------
24-Mar-2017 16:23:37 178 17.215 XAMS 1328260
------------- ------------ ------- ------- --------- --------
24-Mar-2017 16:23:37 566 17.215 XAMS 1328262
------------- ------------ ------- ------- --------- --------
24-Mar-2017 16:21:00 398 17.205 XAMS 1321139
------------- ------------ ------- ------- --------- --------
24-Mar-2017 16:21:00 287 17.205 XAMS 1321137
------------- ------------ ------- ------- --------- --------
24-Mar-2017 16:19:36 628 17.22 XAMS 1315473
------------- ------------ ------- ------- --------- --------
24-Mar-2017 16:19:36 543 17.22 XAMS 1315449
------------- ------------ ------- ------- --------- --------
24-Mar-2017 16:19:36 544 17.22 XAMS 1315446
------------- ------------ ------- ------- --------- --------
24-Mar-2017 16:17:30 793 17.22 XAMS 1309315
------------- ------------ ------- ------- --------- --------
24-Mar-2017 16:15:35 633 17.22 XAMS 1304200
------------- ------------ ------- ------- --------- --------
24-Mar-2017 16:12:55 706 17.215 XAMS 1297959
------------- ------------ ------- ------- --------- --------
24-Mar-2017 16:11:43 676 17.235 XAMS 1293484
------------- ------------ ------- ------- --------- --------
24-Mar-2017 16:10:03 695 17.24 XAMS 1287465
------------- ------------ ------- ------- --------- --------
24-Mar-2017 16:09:17 734 17.235 XAMS 1285652
------------- ------------ ------- ------- --------- --------
24-Mar-2017 16:09:17 635 17.235 XAMS 1285648
------------- ------------ ------- ------- --------- --------
24-Mar-2017 16:09:17 594 17.235 XAMS 1285646
------------- ------------ ------- ------- --------- --------
24-Mar-2017 16:09:17 14 17.235 XAMS 1285644 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 16:01:58 703 17.245 XAMS 1269217 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 16:01:50 72 17.245 XAMS 1268924 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 16:01:48 600 17.245 XAMS 1268885 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 16:01:48 829 17.245 XAMS 1268883 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 16:01:48 94 17.245 XAMS 1268881 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 15:57:38 872 17.245 XAMS 1259540 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 15:56:59 106 17.245 XAMS 1258077 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 15:56:59 156 17.245 XAMS 1258075 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 15:56:59 410 17.245 XAMS 1258073 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 15:56:59 1049 17.245 XAMS 1258069 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 15:56:59 476 17.245 XAMS 1258067 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 15:52:26 513 17.245 XAMS 1249603 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 15:52:25 665 17.245 XAMS 1249526 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 15:47:48 744 17.24 XAMS 1241887 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 15:47:48 622 17.24 XAMS 1241883 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 15:44:18 936 17.235 XAMS 1235436 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 15:42:30 607 17.235 XAMS 1232663 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 15:42:30 447 17.235 XAMS 1232657 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 15:41:53 231 17.235 XAMS 1231328 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 15:41:53 265 17.235 XAMS 1231324 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 15:38:13 906 17.235 XAMS 1223968 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 15:37:42 685 17.24 XAMS 1223105 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 15:35:42 65 17.24 XAMS 1219455 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 15:35:42 2 17.24 XAMS 1219453 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 15:35:42 371 17.24 XAMS 1219451 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 15:35:42 283 17.24 XAMS 1219449 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 15:29:59 638 17.225 XAMS 1209790 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 15:24:04 650 17.235 XAMS 1198243 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 15:23:35 619 17.24 XAMS 1197449 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 15:23:35 697 17.24 XAMS 1197451 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 15:17:33 99 17.23 XAMS 1185088 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 15:17:33 565 17.23 XAMS 1185086 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 15:17:30 1096 17.23 XAMS 1184792 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 15:17:23 605 17.24 XAMS 1184331 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 15:17:23 978 17.24 XAMS 1184327 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 15:17:23 669 17.24 XAMS 1184325 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 15:06:17 727 17.23 XAMS 1162054 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 15:06:15 5 17.23 XAMS 1161945 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 15:06:10 985 17.235 XAMS 1161774 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 15:00:50 712 17.225 XAMS 1150635 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:59:11 316 17.23 XAMS 1145423 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:59:11 400 17.23 XAMS 1145421 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:59:11 490 17.23 XAMS 1145411 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:58:59 5 17.23 XAMS 1144793 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:58:58 97 17.23 XAMS 1144749 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:58:57 12 17.23 XAMS 1144742 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:58:31 197 17.23 XAMS 1143721 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:57:48 802 17.235 XAMS 1142053 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:55:59 5 17.225 XAMS 1137449 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:55:58 97 17.225 XAMS 1137393 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:55:57 12 17.225 XAMS 1137376 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:53:29 747 17.23 XAMS 1132477 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:53:29 617 17.23 XAMS 1132473 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:53:29 355 17.23 XAMS 1132471 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:53:28 329 17.23 XAMS 1132447 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:53:28 471 17.23 XAMS 1132445 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:52:59 4 17.23 XAMS 1131317 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:52:58 69 17.23 XAMS 1131287 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:52:57 9 17.23 XAMS 1131270 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:51:59 4 17.23 XAMS 1129132 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:51:58 69 17.23 XAMS 1129087 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:51:57 4 17.23 XAMS 1129068 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:51:57 5 17.23 XAMS 1129070 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:51:32 485 17.235 XAMS 1128242 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:51:32 292 17.235 XAMS 1128240 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:50:59 4 17.23 XAMS 1127031 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:50:58 69 17.23 XAMS 1126993 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:50:58 9 17.23 XAMS 1126974 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:49:59 4 17.23 XAMS 1124841 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:49:58 69 17.23 XAMS 1124775 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:49:58 9 17.23 XAMS 1124765 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:48:59 4 17.23 XAMS 1122879 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:48:58 69 17.23 XAMS 1122837 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:48:57 9 17.23 XAMS 1122807 ------------- ------------ ------- ------- --------- --------
24-Mar-2017 14:48:22 100 17.23 XAMS 1121298 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:47:59 4 17.23 XAMS 1120191 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:47:58 69 17.23 XAMS 1120143 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:47:57 9 17.23 XAMS 1120124 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:46:59 4 17.23 XAMS 1117903 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:46:58 69 17.23 XAMS 1117854 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:46:57 9 17.23 XAMS 1117828 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:46:56 100 17.23 XAMS 1117800 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:39:37 647 17.225 XAMS 1101994 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:39:24 550 17.23 XAMS 1101460 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:39:24 82 17.23 XAMS 1101462 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:39:24 733 17.23 XAMS 1101456 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:39:24 740 17.23 XAMS 1101446 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:34:07 477 17.235 XAMS 1090274 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:34:07 323 17.235 XAMS 1090270 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:34:07 488 17.235 XAMS 1090268 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:34:06 185 17.235 XAMS 1090222 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:34:06 1571 17.235 XAMS 1090219 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:33:55 591 17.235 XAMS 1089742 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:24:21 630 17.22 XAMS 1068592 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:24:21 776 17.22 XAMS 1068590 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:15:08 273 17.21 XAMS 1051867 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:15:08 454 17.21 XAMS 1051865 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:15:08 776 17.21 XAMS 1051813 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:10:20 441 17.2 XAMS 1043181 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:10:20 146 17.2 XAMS 1043179 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:10:17 535 17.2 XAMS 1043034 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:07:12 475 17.21 XAMS 1037755 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:07:08 205 17.21 XAMS 1037583 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:07:01 832 17.215 XAMS 1037416 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:07:01 136 17.215 XAMS 1037414 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:06:39 107 17.22 XAMS 1036872 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:06:39 624 17.22 XAMS 1036874 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:06:39 532 17.22 XAMS 1036882 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 14:06:39 94 17.22 XAMS 1036884 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:59:02 348 17.205 XAMS 1021475 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:58:59 268 17.205 XAMS 1021391 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:57:25 66 17.21 XAMS 1018412 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:57:25 200 17.21 XAMS 1018410 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:57:25 200 17.21 XAMS 1018405 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:57:13 200 17.21 XAMS 1018136 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:57:13 17 17.21 XAMS 1018130 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:57:05 167 17.21 XAMS 1017942 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:57:05 200 17.21 XAMS 1017938 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:57:00 200 17.21 XAMS 1017727 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:57:00 108 17.21 XAMS 1017725 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:57:00 92 17.21 XAMS 1017723 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:56:59 200 17.21 XAMS 1017662 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:56:59 200 17.21 XAMS 1017658 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:56:57 84 17.21 XAMS 1017608 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:56:28 122 17.21 XAMS 1016547 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:52:07 32 17.21 XAMS 1008919 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:52:07 600 17.21 XAMS 1008915 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:52:07 17 17.21 XAMS 1008905 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:50:45 742 17.215 XAMS 1006408 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:49:49 504 17.215 XAMS 1004494 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:49:48 70 17.215 XAMS 1004456 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:49:48 58 17.215 XAMS 1004454 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:49:23 68 17.215 XAMS 1003682 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:49:22 200 17.215 XAMS 1003667 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:49:22 200 17.215 XAMS 1003663 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:49:22 200 17.215 XAMS 1003659 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:49:21 62 17.215 XAMS 1003615 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:49:09 170 17.215 XAMS 1003355 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:49:08 453 17.215 XAMS 1003315 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:49:08 197 17.215 XAMS 1003311 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:49:06 462 17.215 XAMS 1003217 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:44:22 185 17.21 XAMS 994128 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:44:22 200 17.21 XAMS 994122 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:44:02 200 17.21 XAMS 993642 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:44:02 135 17.21 XAMS 993637 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:43:58 186 17.21 XAMS 993504 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:43:37 400 17.21 XAMS 992919 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:43:34 119 17.21 XAMS 992882 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:43:34 46 17.21 XAMS 992880 ------------- ------------ ------- ------- --------- --------
24-Mar-2017 13:43:34 200 17.21 XAMS 992877 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:43:34 200 17.21 XAMS 992875 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:42:28 181 17.21 XAMS 990957 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:39:15 740 17.205 XAMS 985242 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:36:43 625 17.205 XAMS 980047 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:34:45 73 17.205 XAMS 975961 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:34:45 628 17.205 XAMS 975959 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:34:45 105 17.205 XAMS 975957 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:34:39 360 17.205 XAMS 975810 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:34:35 185 17.205 XAMS 975742 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:34:25 59 17.205 XAMS 975457 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:33:06 516 17.205 XAMS 972522 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:33:06 100 17.205 XAMS 972514 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:30:55 172 17.2 XAMS 967495 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:30:45 400 17.2 XAMS 967297 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:30:43 84 17.2 XAMS 967244 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:30:38 566 17.2 XAMS 967023 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:30:37 74 17.2 XAMS 966945 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:30:37 32 17.2 XAMS 966943 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:30:36 659 17.2 XAMS 966892 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:28:14 706 17.195 XAMS 961673 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:26:29 247 17.2 XAMS 959529 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:26:05 649 17.2 XAMS 959110 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:22:32 422 17.2 XAMS 954732 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:22:32 401 17.2 XAMS 954730 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:12:17 750 17.18 XAMS 943086 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:07:22 723 17.185 XAMS 938616 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:03:41 628 17.18 XAMS 934961 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 13:01:06 607 17.18 XAMS 932977 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 12:57:03 636 17.19 XAMS 929173 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 12:56:38 331 17.195 XAMS 928820 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 12:56:04 320 17.195 XAMS 928304 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 12:50:02 173 17.195 XAMS 922495 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 12:50:01 480 17.195 XAMS 922478 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 12:47:59 663 17.205 XAMS 920661 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 12:47:51 74 17.205 XAMS 920420 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 12:44:21 635 17.21 XAMS 917084 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 12:39:41 644 17.21 XAMS 913317 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 12:35:51 453 17.215 XAMS 909869 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 12:35:51 228 17.215 XAMS 909867 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 12:35:11 452 17.215 XAMS 909327 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 12:35:11 205 17.215 XAMS 909325 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 12:35:11 205 17.215 XAMS 909323 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 12:34:59 1160 17.22 XAMS 909104 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 12:33:53 705 17.215 XAMS 907586 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 12:27:11 682 17.205 XAMS 901066 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 12:27:11 765 17.205 XAMS 901062 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 12:14:23 616 17.19 XAMS 891009 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 12:12:36 709 17.19 XAMS 889863 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 12:12:17 229 17.195 XAMS 889624 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 12:12:17 475 17.195 XAMS 889626 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 12:04:44 688 17.195 XAMS 883602 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 12:02:30 288 17.205 XAMS 881203 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 12:02:27 330 17.205 XAMS 881112 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 12:02:26 200 17.205 XAMS 881061 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 12:02:23 117 17.205 XAMS 880937 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 12:02:04 837 17.21 XAMS 880080 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 11:59:35 464 17.195 XAMS 878449 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 11:59:16 158 17.195 XAMS 878141 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 11:59:16 98 17.195 XAMS 878139 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 11:56:55 740 17.19 XAMS 876127 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 11:47:33 407 17.185 XAMS 868465 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 11:47:33 291 17.185 XAMS 868458 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 11:47:33 22 17.185 XAMS 868456 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 11:44:49 206 17.19 XAMS 866603 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 11:44:49 404 17.19 XAMS 866601 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 11:39:40 727 17.195 XAMS 863199 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 11:39:40 249 17.2 XAMS 863184 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 11:39:20 470 17.2 XAMS 862929 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 11:31:52 685 17.195 XAMS 857705 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 11:31:15 15 17.2 XAMS 857346 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 11:31:15 591 17.2 XAMS 857350 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 11:27:30 741 17.205 XAMS 854568 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 11:27:15 649 17.21 XAMS 854340 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 11:26:33 251 17.21 XAMS 853892 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 11:26:33 407 17.21 XAMS 853890
------------- ------------ ------- ------- --------- -------- 24-Mar-2017 11:18:32 656 17.21 XAMS 847431 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 11:18:18 654 17.215 XAMS 847145 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 11:18:18 716 17.215 XAMS 847141 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 11:07:26 1 17.195 XAMS 838673 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 11:07:26 415 17.195 XAMS 838671 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 11:07:26 247 17.195 XAMS 838669 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 11:07:26 754 17.195 XAMS 838663 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 11:00:22 718 17.18 XAMS 831749 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 10:54:45 649 17.18 XAMS 826629 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 10:54:17 754 17.18 XAMS 826211 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 10:49:14 40 17.18 XAMS 821485 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 10:49:14 625 17.18 XAMS 821479 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 10:49:13 734 17.185 XAMS 821453 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 10:46:23 739 17.185 XAMS 819314 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 10:43:58 194 17.18 XAMS 817255 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 10:43:58 502 17.18 XAMS 817253 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 10:43:50 750 17.18 XAMS 817145 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 10:43:30 915 17.18 XAMS 816874 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 10:43:29 157 17.18 XAMS 816852 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 10:42:43 469 17.18 XAMS 816021 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 10:42:43 247 17.18 XAMS 816019 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 10:29:31 643 17.14 XAMS 803005 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 10:27:34 335 17.135 XAMS 801298 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 10:26:55 393 17.135 XAMS 800468 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 10:22:48 653 17.14 XAMS 796875 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 10:21:10 622 17.15 XAMS 795446 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 10:21:09 671 17.15 XAMS 795432 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 10:18:56 713 17.15 XAMS 793137 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 10:11:06 402 17.145 XAMS 785185 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 10:11:06 244 17.145 XAMS 785177 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 10:09:30 607 17.145 XAMS 783680 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 10:06:20 636 17.15 XAMS 780812 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 10:01:37 679 17.155 XAMS 776096 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 10:00:40 646 17.16 XAMS 775058 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 09:55:59 476 17.155 XAMS 768444 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 09:55:57 275 17.155 XAMS 768390 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 09:51:27 321 17.16 XAMS 760742 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 09:51:27 400 17.16 XAMS 760740 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 09:51:27 669 17.16 XAMS 760730 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 09:44:14 693 17.155 XAMS 750960 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 09:43:02 14 17.165 XAMS 748810 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 09:42:34 536 17.165 XAMS 748052 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 09:42:34 127 17.165 XAMS 748050 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 09:37:56 612 17.165 XAMS 742104 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 09:36:53 222 17.17 XAMS 740568 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 09:36:32 393 17.17 XAMS 739887 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 09:33:03 658 17.17 XAMS 734297 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 09:29:37 584 17.17 XAMS 729953 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 09:29:37 152 17.17 XAMS 729951 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 09:26:36 623 17.16 XAMS 725822 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 09:22:59 458 17.15 XAMS 720712 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 09:22:53 157 17.15 XAMS 720592 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 09:21:53 41 17.15 XAMS 719655 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 09:21:53 310 17.15 XAMS 719653 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 09:21:53 401 17.15 XAMS 719651 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 09:21:19 705 17.15 XAMS 718987 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 09:19:30 469 17.155 XAMS 716672 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 09:19:29 136 17.155 XAMS 716665 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 09:17:49 722 17.175 XAMS 714207 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 09:15:51 229 17.175 XAMS 711565 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 09:15:51 480 17.175 XAMS 711563 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 09:09:59 636 17.16 XAMS 703782 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 09:08:14 657 17.16 XAMS 701563 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 09:06:51 737 17.165 XAMS 699636 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 09:01:41 332 17.15 XAMS 692200 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 09:01:28 394 17.15 XAMS 691992 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 08:59:49 609 17.17 XAMS 689115 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 08:59:48 610 17.175 XAMS 689011 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 08:56:00 667 17.165 XAMS 683815 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 08:50:31 700 17.15 XAMS 675219 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 08:48:47 677 17.155 XAMS 672333 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 08:44:57 638 17.18 XAMS 666297 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 08:41:19 263 17.165 XAMS 660182 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 08:41:19 427 17.165 XAMS 660175 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 08:41:19 642 17.17 XAMS 660169 ------------- ------------ ------- ------- --------- --------
24-Mar-2017 08:37:39 106 17.145 XAMS 653873 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 08:35:29 722 17.14 XAMS 650752 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 08:33:20 747 17.145 XAMS 647551 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 08:32:19 536 17.14 XAMS 645954 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 08:32:19 162 17.14 XAMS 645952 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 08:31:19 749 17.145 XAMS 644215 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 08:29:54 388 17.15 XAMS 641414 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 08:29:47 214 17.15 XAMS 641285 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 08:29:47 128 17.15 XAMS 641287 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 08:28:44 752 17.17 XAMS 639378 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 08:23:19 742 17.15 XAMS 632412 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 08:20:58 299 17.15 XAMS 629536 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 08:20:58 138 17.15 XAMS 629534 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 08:20:58 201 17.15 XAMS 629532 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 08:18:47 716 17.145 XAMS 626766 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 08:17:32 650 17.155 XAMS 624636 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 08:17:24 669 17.16 XAMS 624427 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 08:16:21 688 17.16 XAMS 622685 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 08:11:38 330 17.13 XAMS 615925 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 08:11:38 347 17.13 XAMS 615927 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 08:10:01 10 17.14 XAMS 613457 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 08:10:01 651 17.14 XAMS 613455 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 08:09:36 663 17.145 XAMS 612666 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 08:07:10 713 17.125 XAMS 608355 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 08:06:40 752 17.125 XAMS 607261 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 08:06:29 686 17.13 XAMS 606888 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 08:05:51 309 17.14 XAMS 605593 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 08:05:51 421 17.14 XAMS 605591 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 08:00:22 748 17.1 XAMS 595620 ------------- ------------ ------- ------- --------- -------- 24-Mar-2017 08:00:22 631 17.115 XAMS 595613 ------------- ------------ ------- ------- --------- --------
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSSEEFWLFWSEFD
(END) Dow Jones Newswires
March 24, 2017 13:13 ET (17:13 GMT)
1 Year Relx Chart |
1 Month Relx Chart |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
