ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

REL Relx Plc

3,424.00
-3.00 (-0.09%)
28 Mar 2024 - Closed
Delayed by 15 minutes
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
  -3.00 -0.09% 3,424.00 3,432.00 3,433.00 3,460.00 3,414.00 3,430.00 3,568,767 16:35:16
Industry Sector Turnover Profit EPS - Basic PE Ratio Market Cap
Miscellaneous Publishing 9.16B 1.78B 0.9458 36.29 64.63B

RELX PLC Transaction in Own Shares (4320L)

18/07/2017 5:14pm

UK Regulatory


Relx (LSE:REL)
Historical Stock Chart


From Mar 2019 to Mar 2024

Click Here for more Relx Charts.

TIDMREL

RNS Number : 4320L

RELX PLC

18 July 2017

18 July 2017

ISSUED ON BEHALF OF RELX PLC AND RELX NV

Transactions in own shares

RELX PLC announces that today it purchased through UBS Limited 83,423 RELX PLC ordinary shares of 14 (51) /(116) pence each on the London Stock Exchange at a price of 1628.3928 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 77,243,821 ordinary shares in treasury, and has 1,067,989,766 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 17,828,534 shares.

RELX NV announces that today it purchased through UBS Limited 74,277 RELX NV ordinary shares of EUR0.07 each on the Euronext Amsterdam Stock Exchange at a price of EUR17.6538 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 69,846,803 ordinary shares in treasury, and has 951,616,532 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 16,642,425 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:                                   18 July 2017 
Number of ordinary shares purchased:                83,423 
Volume weighted average price paid per share (p):   1628.3928 
 

Disaggregated information

 
 
 Transaction    Transaction   Volume    Price    Platform   MatchId 
     Date           Time                 (p)       Code 
 18-Jul-2017     15:28:27      180     1630.00     XLON     1072154 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     15:28:27     1,422    1630.00     XLON     1072152 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     15:28:27      461     1630.00     XLON     1072150 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     15:28:27     1,388    1630.00     XLON     1072148 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     15:14:20     1,209    1629.00     XLON     1030909 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     15:10:28     1,130    1630.00     XLON     1020877 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     15:04:09     1,301    1631.00     XLON     1005445 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     15:02:49     1,106    1631.00     XLON     1002224 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     14:58:18     1,118    1631.00     XLON     990872 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     14:47:49       99     1631.00     XLON     968447 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     14:47:49     1,230    1631.00     XLON     968445 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     14:38:18      545     1632.00     XLON     947280 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     14:38:18      670     1632.00     XLON     947278 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     14:35:00     1,212    1633.00     XLON     940286 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     14:27:41     1,252    1633.00     XLON     926921 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     14:15:28      451     1629.00     XLON     904752 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     14:15:28      784     1629.00     XLON     904750 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     14:06:50     1,312    1629.00     XLON     888533 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     14:01:30     1,198    1630.00     XLON     879164 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     13:59:30     1,260    1631.00     XLON     875449 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     13:53:37      231     1631.00     XLON     865388 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     13:53:37      929     1631.00     XLON     865386 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     13:41:46     1,114    1629.00     XLON     843827 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     13:30:58      401     1629.00     XLON     821355 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     13:30:58      864     1629.00     XLON     821353 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     13:30:00      611     1629.00     XLON     816287 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     13:30:00      559     1629.00     XLON     816285 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     13:15:48      844     1628.00     XLON     795721 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     13:15:48      419     1628.00     XLON     795719 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     13:05:57      614     1629.00     XLON     784871 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     13:05:57      470     1629.00     XLON     784873 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     13:05:57      134     1629.00     XLON     784869 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     12:54:40      896     1629.00     XLON     771123 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     12:54:40      369     1629.00     XLON     771121 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     12:41:53     1,306    1630.00     XLON     755014 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     12:34:19     1,124    1630.00     XLON     746542 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     12:17:35     1,088    1631.00     XLON     728870 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     12:14:48     1,259    1631.00     XLON     726585 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     12:09:00       33     1632.00     XLON     721508 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     12:09:00      500     1632.00     XLON     721506 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     12:09:00      619     1632.00     XLON     721504 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     11:35:32      835     1630.00     XLON     696239 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     11:35:32      369     1630.00     XLON     696241 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     11:25:20      139     1631.00     XLON     686946 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     11:25:20      993     1631.00     XLON     686944 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     11:19:58      630     1632.00     XLON     682662 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     11:16:24      596     1632.00     XLON     680226 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     11:14:53       42     1632.00     XLON     678898 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     10:51:01     1,141    1630.00     XLON     662009 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     10:35:43     1,301    1632.00     XLON     647712 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     10:32:13      573     1631.00     XLON     645168 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     10:32:13      768     1631.00     XLON     645166 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     10:27:57     1,318    1631.00     XLON     642351 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     10:17:40     1,312    1629.00     XLON     635031 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     10:03:54      412     1627.00     XLON     624561 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     10:03:54      800     1627.00     XLON     624559 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     09:49:12      187     1627.00     XLON     611231 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     09:48:20       42     1627.00     XLON     610424 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     09:48:09       85     1627.00     XLON     610288 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     09:47:46       75     1627.00     XLON     610015 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     09:47:32      750     1627.00     XLON     609816 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     09:45:31      609     1627.00     XLON     607606 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     09:45:31       47     1627.00     XLON     607604 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     09:45:19      568     1627.00     XLON     607347 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     09:27:22      271     1628.00     XLON     587331 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     09:27:22       30     1628.00     XLON     587312 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     09:27:22      142     1628.00     XLON     587306 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     09:27:22      650     1628.00     XLON     587300 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     09:27:22      213     1628.00     XLON     587302 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     09:20:00      399     1629.00     XLON     576616 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     09:20:00      821     1629.00     XLON     576614 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     09:13:56     1,287    1631.00     XLON     570762 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     09:07:17      761     1631.00     XLON     563044 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     09:07:17      352     1631.00     XLON     563042 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     09:02:01     1,343    1634.00     XLON     555749 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     08:51:00     1,228    1636.00     XLON     542240 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     08:46:53      205     1636.00     XLON     537012 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     08:46:53     1,124    1636.00     XLON     537008 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     08:39:20     1,348    1635.00     XLON     527847 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     08:39:01     1,292    1636.00     XLON     527313 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     08:31:56     1,328    1631.00     XLON     516106 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     08:21:56     1,324    1622.00     XLON     502352 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     08:16:20     1,340    1620.00     XLON     494967 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     08:14:42       18     1619.00     XLON     493192 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     08:14:20       33     1619.00     XLON     492858 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     08:14:13     1,088    1619.00     XLON     492745 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     08:14:07     1,111    1620.00     XLON     492472 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     08:06:02     1,258    1621.00     XLON     481815 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     08:01:19     1,274    1621.00     XLON     476265 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     07:53:25     1,139    1622.00     XLON     463257 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     07:48:46     1,307    1622.00     XLON     455855 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     07:47:03     1,129    1622.00     XLON     453372 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     07:40:01     1,259    1624.00     XLON     443632 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     07:36:39     1,132    1623.00     XLON     438812 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     07:29:59     1,235    1622.00     XLON     429778 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     07:28:14      455     1623.00     XLON     427217 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     07:28:14      837     1623.00     XLON     427219 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     07:22:27     1,193    1624.00     XLON     417417 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     07:13:45      688     1626.00     XLON     402475 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     07:13:45      570     1626.00     XLON     402473 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     07:07:43      804     1625.00     XLON     391362 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     07:07:43      500     1625.00     XLON     391360 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     07:06:47     1,123    1626.00     XLON     389878 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     07:02:05       22     1622.00     XLON     382104 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     07:02:05     1,300    1622.00     XLON     382102 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     07:02:00       86     1623.00     XLON     381994 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     07:02:00      600     1623.00     XLON     381992 
-------------  ------------  -------  --------  ---------  -------- 
 18-Jul-2017     07:01:45      500     1623.00     XLON     381613 
-------------  ------------  -------  --------  ---------  -------- 
 

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:                                     18 July 2017 
Number of ordinary shares purchased:                  74,277 
Volume weighted average price paid per share (EUR):   17.6538 
 

Disaggregated Information

 
 
 Transaction    Transaction   Volume   Price    Platform   MatchId 
     Date           Time                (EUR)     Code 
 18-Jul-2017     15:27:38        347    17.61     XAMS     1070226 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     15:27:38        400    17.61     XAMS     1070224 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     15:27:38        400    17.61     XAMS     1070222 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     15:27:38          5   17.605     XAMS     1070220 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     15:25:49        296    17.61     XAMS     1065773 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     15:25:49        283    17.61     XAMS     1065771 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     15:23:25        634    17.61     XAMS     1058499 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     15:21:56        400   17.605     XAMS     1054240 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     15:21:56        400   17.605     XAMS     1054238 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     15:19:49        153   17.595     XAMS     1047190 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     15:19:49        407   17.595     XAMS     1047192 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     15:16:10        580    17.59     XAMS     1035699 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     15:14:05        561     17.6     XAMS     1030373 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     15:11:41        636    17.61     XAMS     1024030 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     15:11:41         56    17.61     XAMS     1024028 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     15:08:12        166    17.61     XAMS     1014892 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     15:08:12        400    17.61     XAMS     1014807 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     15:06:43        618   17.615     XAMS     1011696 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     15:04:47        627   17.625     XAMS     1006800 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     15:04:10        696   17.625     XAMS     1005470 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     14:56:24        325   17.615     XAMS     987231 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     14:56:24         49   17.615     XAMS     987233 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     14:56:24        222   17.615     XAMS     987224 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     14:53:20        642   17.615     XAMS     981473 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     14:51:23        622   17.605     XAMS     977221 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     14:47:44        110   17.615     XAMS     968336 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     14:47:44        429   17.615     XAMS     968334 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     14:45:07        143    17.62     XAMS     962545 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     14:45:07        386    17.62     XAMS     962543 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     14:41:48        585   17.635     XAMS     955051 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     14:38:18        640   17.645     XAMS     947282 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     14:34:58        563   17.655     XAMS     940177 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     14:31:55        573    17.66     XAMS     934345 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     14:26:41        528   17.665     XAMS     924978 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     14:25:01        108    17.66     XAMS     921108 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     14:25:01        477    17.66     XAMS     921106 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     14:20:49        202   17.635     XAMS     913987 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     14:20:49        332   17.635     XAMS     913985 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     14:18:44        132    17.64     XAMS     910264 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     14:18:44        480    17.64     XAMS     910262 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     14:12:27        188    17.63     XAMS     899843 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     14:12:27        430    17.63     XAMS     899841 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     14:08:13        620   17.625     XAMS     891075 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     14:03:55        644   17.645     XAMS     883271 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     14:01:28        641   17.645     XAMS     879069 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     13:59:01        610   17.655     XAMS     874492 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     13:53:39        255   17.635     XAMS     865476 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     13:53:39        302   17.635     XAMS     865474 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     13:52:10        550    17.64     XAMS     863089 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     13:50:17         90    17.63     XAMS     859497 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     13:48:09        544    17.63     XAMS     855922 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     13:42:37        621   17.595     XAMS     845514 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     13:40:54        550   17.605     XAMS     842616 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     13:40:54        100   17.605     XAMS     842614 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     13:33:52        615   17.595     XAMS     828656 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     13:31:43        443     17.6     XAMS     823809 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     13:29:53        148    17.61     XAMS     815919 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     13:29:53        400    17.61     XAMS     815917 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     13:29:53         34    17.61     XAMS     815893 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     13:29:53        674    17.61     XAMS     815891 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     13:18:42        565   17.605     XAMS     799927 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     13:15:24        641   17.625     XAMS     795145 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     13:05:57        632   17.615     XAMS     784875 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     13:01:13        532   17.615     XAMS     779657 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     12:59:14        556    17.62     XAMS     776316 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     12:59:14         60    17.62     XAMS     776314 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     12:54:40        619   17.615     XAMS     771119 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     12:46:41        634    17.62     XAMS     762357 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     12:41:31        597   17.635     XAMS     753849 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     12:33:04         74    17.63     XAMS     745389 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     12:33:04        534    17.63     XAMS     745387 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     12:29:11        535    17.63     XAMS     740290 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     12:19:58        652   17.635     XAMS     731438 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     12:12:09        100   17.645     XAMS     724160 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     12:12:09        525   17.645     XAMS     724162 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     12:07:14         19    17.65     XAMS     720076 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     12:07:14        626    17.65     XAMS     720074 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     12:03:57        613   17.655     XAMS     716953 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     11:59:30        317   17.645     XAMS     713599 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     11:53:35        631    17.64     XAMS     709296 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     11:45:12        498   17.645     XAMS     702486 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     11:44:07        129   17.645     XAMS     701875 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     11:40:08        583    17.64     XAMS     699543 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     11:31:25        556   17.635     XAMS     691508 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     11:23:27        601   17.645     XAMS     685482 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     11:19:48        621   17.655     XAMS     682486 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     11:07:46        557   17.655     XAMS     673690 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     11:05:20        582    17.66     XAMS     672116 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     10:54:09        178    17.64     XAMS     663694 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     10:53:07        407    17.64     XAMS     663164 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     10:48:50        553    17.66     XAMS     660323 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     10:39:52        590    17.67     XAMS     650637 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     10:34:13        584   17.675     XAMS     646724 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     10:26:05        569   17.675     XAMS     641339 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     10:17:40        648    17.68     XAMS     634744 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     10:09:53        545   17.675     XAMS     628885 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     10:02:18        610    17.68     XAMS     623510 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     09:55:44        222   17.675     XAMS     617806 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     09:55:44        413   17.675     XAMS     617804 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     09:53:44        396    17.67     XAMS     616063 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     09:53:44        230    17.67     XAMS     616061 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     09:51:43        858   17.675     XAMS     613740 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     09:29:26        542    17.66     XAMS     589506 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     09:24:07        578   17.665     XAMS     582455 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     09:20:00        624   17.685     XAMS     576612 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     09:12:22        610   17.695     XAMS     568835 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     09:10:13        588    17.71     XAMS     566852 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     09:05:45        591    17.72     XAMS     561156 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     09:02:02        635   17.735     XAMS     555765 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     08:57:34        620   17.735     XAMS     549909 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     08:56:28         14   17.735     XAMS     548577 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     08:51:43        279    17.75     XAMS     543248 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     08:51:43        373    17.75     XAMS     543246 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     08:50:17        554   17.765     XAMS     541353 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     08:44:42        628    17.76     XAMS     534632 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     08:41:53        652   17.755     XAMS     531077 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     08:39:01        549    17.75     XAMS     527301 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     08:37:47        270   17.745     XAMS     525380 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     08:37:47        282   17.745     XAMS     525378 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     08:33:57        280    17.72     XAMS     518815 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     08:33:57        269    17.72     XAMS     518813 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     08:32:26        640    17.71     XAMS     516601 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     08:30:44        568   17.695     XAMS     514275 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     08:30:44         67   17.695     XAMS     514273 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     08:25:56        554   17.675     XAMS     507662 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     08:21:57         74   17.665     XAMS     502564 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     08:21:57        570   17.665     XAMS     502562 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     08:18:10        652   17.655     XAMS     496730 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     08:16:14        532   17.655     XAMS     494832 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     08:14:07        218   17.665     XAMS     492478 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     08:14:07        400   17.665     XAMS     492476 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     08:14:07        582    17.67     XAMS     492474 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     08:08:54        637   17.665     XAMS     485450 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     08:07:30        588   17.655     XAMS     483754 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     08:04:51        621    17.67     XAMS     480399 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     08:03:19        589   17.675     XAMS     478686 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     08:00:03        629   17.675     XAMS     474785 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     07:53:25        555   17.675     XAMS     463259 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     07:50:15        614   17.655     XAMS     458410 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     07:47:04        556    17.66     XAMS     453412 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     07:42:38        530    17.66     XAMS     446987 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     07:40:01        532   17.685     XAMS     443638 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     07:40:01         79   17.685     XAMS     443636 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     07:36:39        309   17.675     XAMS     438809 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     07:36:39        289   17.675     XAMS     438807 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     07:35:36        642   17.675     XAMS     437488 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     07:28:25        346   17.665     XAMS     427737 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     07:28:25        227   17.665     XAMS     427739 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     07:28:13        565   17.675     XAMS     427080 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     07:24:03        638   17.665     XAMS     420022 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     07:22:03        613   17.675     XAMS     416896 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     07:17:51        399   17.665     XAMS     409256 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     07:17:51        169   17.665     XAMS     409254 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     07:15:51        346   17.675     XAMS     405689 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     07:15:51          9   17.675     XAMS     405687 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     07:15:51        263   17.675     XAMS     405685 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     07:13:44        593    17.68     XAMS     402467 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     07:13:28        145   17.685     XAMS     401783 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     07:13:28         10   17.685     XAMS     401787 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     07:13:28        423   17.685     XAMS     401785 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     07:08:03        585    17.65     XAMS     391979 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     07:06:42        584    17.67     XAMS     389720 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     07:06:05        588    17.68     XAMS     388696 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     07:02:05        581   17.615     XAMS     382126 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     07:01:41        618    17.63     XAMS     381502 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     07:01:41         11    17.63     XAMS     381500 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     07:01:41        581   17.635     XAMS     381497 
-------------  ------------  -------  -------  ---------  -------- 
 18-Jul-2017     07:01:16        554    17.64     XAMS     380647 
-------------  ------------  -------  -------  ---------  -------- 
 

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSSFDFMAFWSEFW

(END) Dow Jones Newswires

July 18, 2017 12:14 ET (16:14 GMT)

1 Year Relx Chart

1 Year Relx Chart

1 Month Relx Chart

1 Month Relx Chart

Your Recent History

Delayed Upgrade Clock