Relx PLC — Transaction in Own Shares 2017

Oct 30, 2017

National Storage Mechanism | Additional information

You don't have Javascript enabled. For full functionality this page requires javascript to be enabled.

RNS Number : 0206V

RELX PLC

30 October 2017

30 October 2017

ISSUED ON BEHALF OF RELX PLC AND RELX NV

Transactions in own shares

RELX PLC announces that today it purchased through J.P. Morgan Securities plc 52,400 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1731.2463 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 81,197,635 ordinary shares in treasury, and has 1,064,844,444 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 21,782,348 shares.

RELX NV announces that today it purchased through J.P. Morgan Securities plc 46,700 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €19.2086 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 73,368,848 ordinary shares in treasury, and has 948,358,890 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 20,164,470 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 J.P. Morgan Securities plc 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:	J.P. Morgan Securities plc
Intermediary Code:	JPMSGB2L
Timezone:	UTC
Currency:	GBP

Aggregated information

Date of purchase:	30 October 2017
Number of ordinary shares purchased:	52,400
Volume weighted average price paid per share (p):	1731.2463

Disaggregated information

Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
30-Oct-2017 08:02:42	419	1723.0000	XLON	84403844000001484-E0XRG2zT8JIl20171030
30-Oct-2017 08:05:01	420	1723.0000	XLON	84403844000001967-E0XRG2zT8KaK20171030
30-Oct-2017 08:06:22	587	1725.0000	XLON	84403844000002353-E0XRG2zT8LdG20171030
30-Oct-2017 08:12:41	24	1728.0000	XLON	84203842000003879-E0XRG2zT8PxP20171030
30-Oct-2017 08:12:41	587	1728.0000	XLON	84403844000003833-E0XRG2zT8PxN20171030
30-Oct-2017 08:12:41	126	1728.0000	XLON	84203842000003879-E0XRG2zT8PxR20171030
30-Oct-2017 08:12:41	269	1728.0000	XLON	84203842000003879-E0XRG2zT8PxT20171030
30-Oct-2017 08:14:21	236	1727.0000	XLON	84203842000004262-E0XRG2zT8R0g20171030
30-Oct-2017 08:14:21	12	1727.0000	XLON	84203842000004262-E0XRG2zT8R0e20171030
30-Oct-2017 08:14:21	179	1727.0000	XLON	84203842000004262-E0XRG2zT8R0i20171030
30-Oct-2017 08:16:25	447	1729.0000	XLON	84203842000005066-E0XRG2zT8T4k20171030
30-Oct-2017 08:20:03	450	1729.0000	XLON	84203842000006032-E0XRG2zT8VbI20171030
30-Oct-2017 08:22:41	419	1729.0000	XLON	84203842000006786-E0XRG2zT8XSd20171030
30-Oct-2017 08:26:04	174	1728.0000	XLON	84403844000007429-E0XRG2zT8ZVg20171030
30-Oct-2017 08:26:04	260	1728.0000	XLON	84403844000007429-E0XRG2zT8ZVe20171030
30-Oct-2017 08:29:21	365	1726.0000	XLON	84403844000007995-E0XRG2zT8bjN20171030
30-Oct-2017 08:29:21	83	1726.0000	XLON	84403844000007995-E0XRG2zT8bjP20171030
30-Oct-2017 08:32:41	247	1727.0000	XLON	84403844000008712-E0XRG2zT8e0r20171030
30-Oct-2017 08:32:41	172	1727.0000	XLON	84403844000008712-E0XRG2zT8e0t20171030
30-Oct-2017 08:36:04	435	1726.0000	XLON	84403844000009430-E0XRG2zT8gU520171030
30-Oct-2017 08:39:21	450	1727.0000	XLON	84403844000010014-E0XRG2zT8igW20171030
30-Oct-2017 08:42:42	442	1727.0000	XLON	84403844000010637-E0XRG2zT8kxq20171030
30-Oct-2017 08:46:07	424	1727.0000	XLON	84403844000011173-E0XRG2zT8nLO20171030
30-Oct-2017 09:02:06	420	1728.0000	XLON	84403844000013859-E0XRG2zT8wNV20171030
30-Oct-2017 09:12:01	578	1730.0000	XLON	84203842000015640-E0XRG2zT930L20171030
30-Oct-2017 09:12:01	52	1730.0000	XLON	84203842000015640-E0XRG2zT930J20171030
30-Oct-2017 09:13:41	447	1730.0000	XLON	84203842000015916-E0XRG2zT93nu20171030
30-Oct-2017 09:13:41	182	1730.0000	XLON	84203842000015916-E0XRG2zT93nw20171030
30-Oct-2017 09:15:21	582	1730.0000	XLON	84403844000015931-E0XRG2zT94dl20171030
30-Oct-2017 09:16:29	507	1730.0000	XLON	84403844000016028-E0XRG2zT95Ks20171030
30-Oct-2017 09:17:42	364	1730.0000	XLON	84203842000016477-E0XRG2zT95rT20171030
30-Oct-2017 09:17:42	97	1730.0000	XLON	84203842000016477-E0XRG2zT95rV20171030
30-Oct-2017 09:24:42	419	1730.0000	XLON	84403844000017444-E0XRG2zT9AyS20171030
30-Oct-2017 09:29:06	420	1730.0000	XLON	84203842000017897-E0XRG2zT9CzI20171030
30-Oct-2017 09:30:01	185	1730.0000	XLON	84403844000018234-E0XRG2zT9DRn20171030
30-Oct-2017 09:30:01	234	1730.0000	XLON	84403844000018234-E0XRG2zT9DRl20171030
30-Oct-2017 09:41:07	419	1729.0000	XLON	84403844000019629-E0XRG2zT9I6k20171030
30-Oct-2017 09:41:07	69	1729.0000	XLON	84403844000019768-E0XRG2zT9I6m20171030
30-Oct-2017 09:41:07	476	1729.0000	XLON	84403844000019768-E0XRG2zT9I6o20171030
30-Oct-2017 09:43:48	440	1728.0000	XLON	84203842000020640-E0XRG2zT9IzZ20171030
30-Oct-2017 09:55:26	453	1728.0000	XLON	84403844000022223-E0XRG2zT9NfG20171030
30-Oct-2017 09:57:32	445	1727.0000	XLON	84403844000022620-E0XRG2zT9OcR20171030
30-Oct-2017 10:02:08	16	1727.0000	XLON	84403844000022620-E0XRG2zT9QPU20171030
30-Oct-2017 10:05:27	445	1727.0000	XLON	84203842000024017-E0XRG2zT9RoQ20171030
30-Oct-2017 10:09:12	419	1727.0000	XLON	84403844000024258-E0XRG2zT9UFz20171030
30-Oct-2017 10:15:57	419	1726.0000	XLON	84403844000024325-E0XRG2zT9X4u20171030
30-Oct-2017 10:25:08	250	1727.0000	XLON	84403844000027849-E0XRG2zT9aU020171030
30-Oct-2017 10:25:08	159	1727.0000	XLON	84403844000027849-E0XRG2zT9aU220171030
30-Oct-2017 10:25:08	106	1727.0000	XLON	84403844000027849-E0XRG2zT9aTy20171030
30-Oct-2017 10:32:06	419	1726.0000	XLON	84403844000029592-E0XRG2zT9dxE20171030
30-Oct-2017 10:34:46	254	1727.0000	XLON	84403844000030117-E0XRG2zT9fCz20171030
30-Oct-2017 10:34:46	375	1727.0000	XLON	84403844000030117-E0XRG2zT9fCx20171030
30-Oct-2017 10:43:51	448	1727.0000	XLON	84203842000031923-E0XRG2zT9i6u20171030
30-Oct-2017 10:44:23	247	1727.0000	XLON	84203842000031983-E0XRG2zT9iKL20171030
30-Oct-2017 10:44:23	172	1727.0000	XLON	84203842000031983-E0XRG2zT9iKN20171030
30-Oct-2017 11:02:43	337	1732.0000	XLON	84403844000035014-E0XRG2zT9qOI20171030
30-Oct-2017 11:02:43	123	1732.0000	XLON	84403844000035014-E0XRG2zT9qOG20171030
30-Oct-2017 11:07:48	128	1732.0000	XLON	84403844000035723-E0XRG2zT9sfj20171030
30-Oct-2017 11:07:48	250	1732.0000	XLON	84403844000035723-E0XRG2zT9sfh20171030
30-Oct-2017 11:07:48	247	1732.0000	XLON	84403844000035723-E0XRG2zT9sff20171030
30-Oct-2017 11:12:04	52	1732.0000	XLON	84403844000036511-E0XRG2zT9ueS20171030
30-Oct-2017 11:12:04	375	1732.0000	XLON	84403844000036511-E0XRG2zT9ueQ20171030
30-Oct-2017 11:16:29	419	1731.0000	XLON	84403844000035217-E0XRG2zT9x0k20171030
30-Oct-2017 11:16:55	397	1730.0000	XLON	84403844000036572-E0XRG2zT9xIB20171030
30-Oct-2017 11:26:28	211	1729.0000	XLON	84203842000039160-E0XRG2zTA2Ac20171030
30-Oct-2017 11:26:28	250	1729.0000	XLON	84203842000039160-E0XRG2zTA2Aa20171030
30-Oct-2017 11:28:15	292	1730.0000	XLON	84403844000039515-E0XRG2zTA2vQ20171030
30-Oct-2017 11:36:13	461	1730.0000	XLON	84203842000041248-E0XRG2zTA6CD20171030
30-Oct-2017 11:42:05	312	1731.0000	XLON	84203842000042609-E0XRG2zTA9Jo20171030
30-Oct-2017 11:42:05	142	1731.0000	XLON	84203842000042609-E0XRG2zTA9Jm20171030
30-Oct-2017 11:47:02	439	1730.0000	XLON	84403844000042927-E0XRG2zTABl920171030
30-Oct-2017 12:03:24	420	1731.0000	XLON	84403844000047782-E0XRG2zTAKW520171030
30-Oct-2017 12:10:24	503	1731.0000	XLON	84203842000048656-E0XRG2zTANmX20171030
30-Oct-2017 12:11:03	419	1731.0000	XLON	84403844000049161-E0XRG2zTANyW20171030
30-Oct-2017 12:12:43	545	1732.0000	XLON	84203842000048950-E0XRG2zTAOXp20171030
30-Oct-2017 12:16:54	451	1732.0000	XLON	84403844000049567-E0XRG2zTAPea20171030
30-Oct-2017 12:25:36	419	1731.0000	XLON	84203842000051321-E0XRG2zTASrq20171030
30-Oct-2017 12:28:25	127	1731.0000	XLON	84203842000051695-E0XRG2zTAU1V20171030
30-Oct-2017 12:30:24	132	1731.0000	XLON	84203842000052292-E0XRG2zTAVIc20171030
30-Oct-2017 12:30:24	290	1731.0000	XLON	84203842000052292-E0XRG2zTAVIe20171030
30-Oct-2017 12:41:49	398	1730.0000	XLON	84403844000053282-E0XRG2zTAaJP20171030
30-Oct-2017 12:41:51	63	1730.0000	XLON	84403844000053282-E0XRG2zTAaKV20171030
30-Oct-2017 12:42:59	545	1730.0000	XLON	84203842000054322-E0XRG2zTAanS20171030
30-Oct-2017 12:50:26	375	1730.0000	XLON	84403844000056044-E0XRG2zTAeFM20171030
30-Oct-2017 12:50:26	86	1730.0000	XLON	84403844000056044-E0XRG2zTAeFO20171030
30-Oct-2017 12:51:03	443	1730.0000	XLON	84403844000056128-E0XRG2zTAeV520171030
30-Oct-2017 13:03:14	461	1730.0000	XLON	84203842000058977-E0XRG2zTAkjJ20171030
30-Oct-2017 13:05:26	265	1730.0000	XLON	84203842000059223-E0XRG2zTAlSB20171030
30-Oct-2017 13:15:58	503	1730.0000	XLON	84403844000060965-E0XRG2zTAqT320171030
30-Oct-2017 13:32:07	282	1731.0000	XLON	84203842000064997-E0XRG2zTAyVx20171030
30-Oct-2017 13:32:07	560	1731.0000	XLON	84203842000064898-E0XRG2zTAyVo20171030
30-Oct-2017 13:32:07	440	1731.0000	XLON	84203842000064997-E0XRG2zTAyVs20171030
30-Oct-2017 13:38:06	419	1731.0000	XLON	84203842000065389-E0XRG2zTB2zx20171030
30-Oct-2017 13:49:59	121	1734.0000	XLON	84203842000069475-E0XRG2zTBBrQ20171030
30-Oct-2017 13:49:59	250	1734.0000	XLON	84203842000069475-E0XRG2zTBBrS20171030
30-Oct-2017 13:49:59	258	1734.0000	XLON	84203842000069475-E0XRG2zTBBrU20171030
30-Oct-2017 13:55:05	712	1734.0000	XLON	84403844000070980-E0XRG2zTBFA620171030
30-Oct-2017 13:56:07	503	1733.0000	XLON	84403844000070369-E0XRG2zTBFgj20171030
30-Oct-2017 13:59:55	503	1733.0000	XLON	84403844000072406-E0XRG2zTBIZb20171030
30-Oct-2017 14:00:33	503	1732.0000	XLON	84203842000070179-E0XRG2zTBJfK20171030
30-Oct-2017 14:13:01	453	1734.0000	XLON	84203842000076553-E0XRG2zTBRpU20171030
30-Oct-2017 14:14:23	197	1734.0000	XLON	84203842000076980-E0XRG2zTBSio20171030
30-Oct-2017 14:14:23	222	1734.0000	XLON	84203842000076980-E0XRG2zTBSiq20171030
30-Oct-2017 14:25:39	457	1737.0000	XLON	84403844000080930-E0XRG2zTBZxZ20171030
30-Oct-2017 14:26:03	461	1737.0000	XLON	84403844000081024-E0XRG2zTBa9120171030
30-Oct-2017 14:27:43	133	1737.0000	XLON	84403844000081460-E0XRG2zTBagC20171030
30-Oct-2017 14:27:43	614	1737.0000	XLON	84403844000081460-E0XRG2zTBagE20171030
30-Oct-2017 14:30:17	545	1737.0000	XLON	84203842000082094-E0XRG2zTBbyK20171030
30-Oct-2017 14:31:44	250	1738.0000	XLON	84403844000082939-E0XRG2zTBcqU20171030
30-Oct-2017 14:31:44	152	1738.0000	XLON	84403844000082939-E0XRG2zTBcqW20171030
30-Oct-2017 14:31:44	33	1738.0000	XLON	84403844000082939-E0XRG2zTBcqS20171030
30-Oct-2017 14:33:33	419	1737.0000	XLON	84403844000083209-E0XRG2zTBdZa20171030
30-Oct-2017 14:38:00	452	1736.0000	XLON	84403844000084935-E0XRG2zTBg9420171030
30-Oct-2017 14:44:05	440	1735.0000	XLON	84203842000085634-E0XRG2zTBisU20171030
30-Oct-2017 14:47:01	437	1735.0000	XLON	84403844000087376-E0XRG2zTBjrx20171030
30-Oct-2017 14:58:20	435	1734.0000	XLON	84403844000087997-E0XRG2zTBqRs20171030
30-Oct-2017 15:00:07	443	1735.0000	XLON	84203842000091300-E0XRG2zTBs0220171030
30-Oct-2017 15:02:19	395	1734.0000	XLON	84403844000091641-E0XRG2zTBtqj20171030
30-Oct-2017 15:02:19	30	1734.0000	XLON	84403844000091641-E0XRG2zTBtql20171030
30-Oct-2017 15:03:17	84	1734.0000	XLON	84403844000092816-E0XRG2zTBuDU20171030
30-Oct-2017 15:03:17	335	1734.0000	XLON	84403844000092816-E0XRG2zTBuDW20171030
30-Oct-2017 15:05:04	443	1734.0000	XLON	84403844000093299-E0XRG2zTBvJ720171030
30-Oct-2017 15:10:39	450	1734.0000	XLON	84203842000093374-E0XRG2zTByMj20171030
30-Oct-2017 15:12:11	144	1734.0000	XLON	84203842000094968-E0XRG2zTBzN920171030
30-Oct-2017 15:12:11	275	1734.0000	XLON	84203842000094968-E0XRG2zTBzN520171030
30-Oct-2017 15:14:40	450	1735.0000	XLON	84403844000096399-E0XRG2zTC0sj20171030
30-Oct-2017 15:17:27	454	1734.0000	XLON	84403844000097064-E0XRG2zTC2Pv20171030
30-Oct-2017 15:19:54	459	1734.0000	XLON	84203842000097726-E0XRG2zTC3TV20171030
30-Oct-2017 15:22:43	248	1735.0000	XLON	84203842000099048-E0XRG2zTC5LM20171030
30-Oct-2017 15:22:43	163	1735.0000	XLON	84203842000099048-E0XRG2zTC5LQ20171030
30-Oct-2017 15:22:43	37	1735.0000	XLON	84203842000099048-E0XRG2zTC5LO20171030
30-Oct-2017 15:34:18	419	1735.0000	XLON	84403844000101719-E0XRG2zTCCmX20171030
30-Oct-2017 15:37:07	629	1735.0000	XLON	84403844000103406-E0XRG2zTCEs320171030
30-Oct-2017 15:45:20	545	1736.0000	XLON	84403844000106680-E0XRG2zTCLF020171030
30-Oct-2017 15:47:50	399	1736.0000	XLON	84203842000106988-E0XRG2zTCMta20171030
30-Oct-2017 15:47:50	65	1736.0000	XLON	84203842000106988-E0XRG2zTCMtc20171030
30-Oct-2017 15:48:10	442	1735.0000	XLON	84203842000105152-E0XRG2zTCNGv20171030
30-Oct-2017 15:50:01	108	1735.0000	XLON	84203842000107631-E0XRG2zTCOUS20171030
30-Oct-2017 15:50:01	138	1735.0000	XLON	84203842000107631-E0XRG2zTCOUU20171030
30-Oct-2017 15:50:01	32	1735.0000	XLON	84203842000107631-E0XRG2zTCOUQ20171030
30-Oct-2017 15:50:01	309	1735.0000	XLON	84203842000107631-E0XRG2zTCOUO20171030
30-Oct-2017 16:00:46	818	1734.0000	XLON	84203842000111660-E0XRG2zTCV0Y20171030
30-Oct-2017 16:01:22	510	1734.0000	XLON	84403844000112716-E0XRG2zTCVhy20171030
30-Oct-2017 16:02:43	4	1734.0000	XLON	84203842000113051-E0XRG2zTCWXK20171030
30-Oct-2017 16:02:43	500	1734.0000	XLON	84203842000113051-E0XRG2zTCWXI20171030
30-Oct-2017 16:09:12	505	1733.0000	XLON	84403844000113468-E0XRG2zTCae520171030
30-Oct-2017 16:09:23	350	1733.0000	XLON	84403844000116205-E0XRG2zTCaoh20171030
30-Oct-2017 16:09:23	250	1733.0000	XLON	84403844000116205-E0XRG2zTCaof20171030
30-Oct-2017 16:16:26	254	1732.0000	XLON	84403844000113843-E0XRG2zTCfRN20171030
30-Oct-2017 16:19:10	750	1732.0000	XLON	84403844000119032-E0XRG2zTChTR20171030
30-Oct-2017 16:19:10	101	1732.0000	XLON	84403844000119032-E0XRG2zTChTU20171030
30-Oct-2017 16:24:52	420	1732.0000	XLON	84403844000121927-E0XRG2zTClgF20171030
30-Oct-2017 16:26:03	235	1732.0000	XLON	84403844000122548-E0XRG2zTCmvg20171030
30-Oct-2017 16:26:03	226	1732.0000	XLON	84403844000122548-E0XRG2zTCmve20171030
30-Oct-2017 16:27:43	265	1732.0000	XLON	84203842000123155-E0XRG2zTCo5C20171030
30-Oct-2017 16:27:43	44	1732.0000	XLON	84203842000123155-E0XRG2zTCo5620171030
30-Oct-2017 16:27:43	172	1732.0000	XLON	84203842000123155-E0XRG2zTCo5A20171030
30-Oct-2017 16:27:43	22	1732.0000	XLON	84203842000123155-E0XRG2zTCo5820171030
30-Oct-2017 16:27:55	259	1732.0000	XLON	84203842000123227-E0XRG2zTCoLw20171030
30-Oct-2017 16:27:55	205	1732.0000	XLON	84203842000123227-E0XRG2zTCoLy20171030
30-Oct-2017 16:27:55	138	1732.0000	XLON	84203842000123227-E0XRG2zTCoM020171030

RELX NV

Transaction details: RELX NV ordinary shares of €0.07 each

Issuer name:	RELX NV
ISIN:	NL0006144495
Intermediary name:	J.P. Morgan Securities plc
Intermediary Code:	JPMSGB2L
Timezone:	UTC
Currency:	EUR

Aggregated information

Date of purchase:	30 October 2017
Number of ordinary shares purchased:	46,700
Volume weighted average price paid per share (€):	19.2086

Disaggregated Information

Transaction Date and Time	Volume	Price	Platform Code	Transaction reference number
30-Oct-2017 08:04:49	270	19.1150	XAMS	BK4-83403834000001609-10720171030
30-Oct-2017 08:04:49	242	19.1150	XAMS	BK4-83403834000001609-10820171030
30-Oct-2017 08:05:01	440	19.1100	XAMS	BK4-83403834000001534-11720171030
30-Oct-2017 08:05:19	26	19.1100	XAMS	BK4-83403834000001534-12320171030
30-Oct-2017 08:16:26	466	19.1800	XAMS	BK4-83403834000004255-19520171030
30-Oct-2017 08:16:26	465	19.1800	XAMS	BK4-83603836000004348-20120171030
30-Oct-2017 08:17:41	183	19.1700	XAMS	BK4-83403834000004773-20320171030
30-Oct-2017 08:17:41	57	19.1700	XAMS	BK4-83403834000004773-20520171030
30-Oct-2017 08:17:41	400	19.1700	XAMS	BK4-83403834000004773-20420171030
30-Oct-2017 08:20:14	465	19.1700	XAMS	BK4-83403834000005199-22820171030
30-Oct-2017 08:22:53	465	19.1700	XAMS	BK4-83603836000005711-29320171030
30-Oct-2017 08:27:27	651	19.1500	XAMS	BK4-83603836000005758-34520171030
30-Oct-2017 08:32:47	512	19.1550	XAMS	BK4-83403834000007434-40520171030
30-Oct-2017 08:35:15	167	19.1550	XAMS	BK4-83403834000007969-42820171030
30-Oct-2017 08:35:15	345	19.1550	XAMS	BK4-83403834000007969-42920171030
30-Oct-2017 08:44:21	188	19.1600	XAMS	BK4-83603836000009770-49020171030
30-Oct-2017 08:44:21	277	19.1600	XAMS	BK4-83603836000009770-49120171030
30-Oct-2017 08:44:50	465	19.1550	XAMS	BK4-83403834000009731-49520171030
30-Oct-2017 08:49:11	615	19.1600	XAMS	BK4-83603836000010492-52520171030
30-Oct-2017 08:58:04	490	19.1550	XAMS	BK4-83603836000010846-57720171030
30-Oct-2017 09:03:52	528	19.1550	XAMS	BK4-83403834000012980-60720171030
30-Oct-2017 09:15:02	166	19.1750	XAMS	BK4-83603836000015109-68520171030
30-Oct-2017 09:15:02	350	19.1750	XAMS	BK4-83603836000015109-68620171030
30-Oct-2017 09:16:02	58	19.1750	XAMS	BK4-83403834000015181-68820171030
30-Oct-2017 09:16:02	161	19.1750	XAMS	BK4-83403834000015181-69020171030
30-Oct-2017 09:16:02	246	19.1750	XAMS	BK4-83403834000015181-68920171030
30-Oct-2017 09:17:58	774	19.1700	XAMS	BK4-83403834000014867-69320171030
30-Oct-2017 09:22:04	466	19.1800	XAMS	BK4-83403834000016098-71220171030
30-Oct-2017 09:25:13	199	19.1750	XAMS	BK4-83603836000016396-73320171030
30-Oct-2017 09:25:14	266	19.1750	XAMS	BK4-83603836000016396-73420171030
30-Oct-2017 09:28:22	484	19.1750	XAMS	BK4-83403834000017095-75020171030
30-Oct-2017 09:34:40	466	19.1650	XAMS	BK4-83603836000018108-76420171030
30-Oct-2017 09:46:28	250	19.1550	XAMS	BK4-83403834000018820-81920171030
30-Oct-2017 09:48:22	215	19.1550	XAMS	BK4-83403834000018820-83620171030
30-Oct-2017 09:50:28	512	19.1550	XAMS	BK4-83603836000020907-84720171030
30-Oct-2017 10:02:28	465	19.1450	XAMS	BK4-83603836000021220-91020171030
30-Oct-2017 10:08:25	257	19.1450	XAMS	BK4-83603836000024422-94620171030
30-Oct-2017 10:15:57	558	19.1400	XAMS	BK4-83403834000024891-97620171030
30-Oct-2017 10:24:16	680	19.1400	XAMS	BK4-83603836000027344-103420171030
30-Oct-2017 10:24:16	523	19.1450	XAMS	BK4-83603836000027360-103220171030
30-Oct-2017 10:32:06	79	19.1350	XAMS	BK4-83403834000028190-105320171030
30-Oct-2017 10:32:06	468	19.1350	XAMS	BK4-83403834000028190-105120171030
30-Oct-2017 10:32:06	148	19.1350	XAMS	BK4-83403834000028190-105220171030
30-Oct-2017 10:55:04	286	19.1700	XAMS	BK4-83403834000031211-120320171030
30-Oct-2017 10:55:04	202	19.1700	XAMS	BK4-83403834000031211-120220171030
30-Oct-2017 11:03:15	198	19.1750	XAMS	BK4-83403834000032399-127920171030
30-Oct-2017 11:03:15	267	19.1750	XAMS	BK4-83403834000032399-127820171030
30-Oct-2017 11:03:35	651	19.1700	XAMS	BK4-83403834000032332-129020171030
30-Oct-2017 11:13:00	467	19.1750	XAMS	BK4-83403834000033427-137220171030
30-Oct-2017 11:16:29	465	19.1750	XAMS	BK4-83603836000034168-139920171030
30-Oct-2017 11:20:29	220	19.1650	XAMS	BK4-83403834000034210-147420171030
30-Oct-2017 11:20:29	283	19.1650	XAMS	BK4-83403834000034210-147320171030
30-Oct-2017 11:32:37	474	19.1700	XAMS	BK4-83603836000036006-157120171030
30-Oct-2017 11:52:42	200	19.2000	XAMS	BK4-83403834000039639-169220171030
30-Oct-2017 11:52:42	37	19.2000	XAMS	BK4-83403834000039639-169320171030
30-Oct-2017 11:52:42	175	19.2000	XAMS	BK4-83403834000039639-169020171030
30-Oct-2017 11:52:42	53	19.2000	XAMS	BK4-83403834000039639-169120171030
30-Oct-2017 11:59:20	465	19.2100	XAMS	BK4-83603836000040957-171320171030
30-Oct-2017 12:05:53	303	19.2200	XAMS	BK4-83403834000041649-174120171030
30-Oct-2017 12:05:53	163	19.2200	XAMS	BK4-83403834000041649-174020171030
30-Oct-2017 12:12:36	798	19.2150	XAMS	BK4-83603836000043151-177020171030
30-Oct-2017 12:18:39	627	19.2100	XAMS	BK4-83403834000042908-178120171030
30-Oct-2017 12:24:02	465	19.2100	XAMS	BK4-83403834000043824-181320171030
30-Oct-2017 12:33:56	510	19.2050	XAMS	BK4-83403834000045809-190920171030
30-Oct-2017 12:36:32	501	19.2000	XAMS	BK4-83403834000045930-196120171030
30-Oct-2017 13:02:25	559	19.2200	XAMS	BK4-83403834000050044-222720171030
30-Oct-2017 13:11:37	504	19.2350	XAMS	BK4-83603836000051100-229620171030
30-Oct-2017 13:11:46	688	19.2300	XAMS	BK4-83403834000051231-230220171030
30-Oct-2017 13:16:13	501	19.2200	XAMS	BK4-83603836000051623-234020171030
30-Oct-2017 13:29:48	240	19.2300	XAMS	BK4-83403834000054167-240820171030
30-Oct-2017 13:29:48	232	19.2300	XAMS	BK4-83403834000054167-240920171030
30-Oct-2017 13:39:45	57	19.2400	XAMS	BK4-83403834000057023-252420171030
30-Oct-2017 13:39:45	413	19.2400	XAMS	BK4-83403834000057023-252320171030
30-Oct-2017 13:39:51	651	19.2350	XAMS	BK4-83603836000057039-252820171030
30-Oct-2017 13:51:54	71	19.2350	XAMS	BK4-83603836000059581-256220171030
30-Oct-2017 13:51:54	440	19.2350	XAMS	BK4-83603836000059581-256120171030
30-Oct-2017 13:52:20	504	19.2300	XAMS	BK4-83603836000059515-256520171030
30-Oct-2017 13:56:41	468	19.2250	XAMS	BK4-83603836000059821-261220171030
30-Oct-2017 14:00:39	512	19.2100	XAMS	BK4-83403834000060434-264620171030
30-Oct-2017 14:05:08	492	19.2050	XAMS	BK4-83403834000061592-266120171030
30-Oct-2017 14:15:29	512	19.2350	XAMS	BK4-83403834000064293-274920171030
30-Oct-2017 14:24:43	66	19.2550	XAMS	BK4-83603836000066630-279720171030
30-Oct-2017 14:24:43	400	19.2550	XAMS	BK4-83603836000066630-279620171030
30-Oct-2017 14:25:20	561	19.2500	XAMS	BK4-83603836000066389-279820171030
30-Oct-2017 14:33:09	119	19.2650	XAMS	BK4-83403834000068482-284220171030
30-Oct-2017 14:34:48	512	19.2500	XAMS	BK4-83603836000068819-288720171030
30-Oct-2017 14:37:22	400	19.2500	XAMS	BK4-83403834000069548-289220171030
30-Oct-2017 14:37:22	66	19.2500	XAMS	BK4-83403834000069548-289320171030
30-Oct-2017 14:38:00	605	19.2450	XAMS	BK4-83403834000068776-289520171030
30-Oct-2017 14:44:20	152	19.2350	XAMS	BK4-83603836000071237-292520171030
30-Oct-2017 14:44:20	411	19.2350	XAMS	BK4-83603836000071237-292620171030
30-Oct-2017 14:47:01	173	19.2500	XAMS	BK4-83403834000072168-303920171030
30-Oct-2017 14:47:01	339	19.2500	XAMS	BK4-83403834000072168-303820171030
30-Oct-2017 14:55:56	200	19.2550	XAMS	BK4-83603836000074709-306120171030
30-Oct-2017 14:55:56	36	19.2550	XAMS	BK4-83603836000074709-305920171030
30-Oct-2017 14:55:56	26	19.2550	XAMS	BK4-83603836000074709-306020171030
30-Oct-2017 14:58:38	474	19.2550	XAMS	BK4-83603836000074960-306620171030
30-Oct-2017 14:58:38	4	19.2550	XAMS	BK4-83603836000074850-306420171030
30-Oct-2017 15:03:09	175	19.2550	XAMS	BK4-83403834000076481-308620171030
30-Oct-2017 15:03:09	291	19.2550	XAMS	BK4-83403834000076481-308520171030
30-Oct-2017 15:04:42	260	19.2500	XAMS	BK4-83603836000077088-309120171030
30-Oct-2017 15:04:42	251	19.2500	XAMS	BK4-83603836000077088-309220171030
30-Oct-2017 15:10:39	197	19.2550	XAMS	BK4-83403834000077980-310520171030
30-Oct-2017 15:10:39	315	19.2550	XAMS	BK4-83403834000077980-310620171030
30-Oct-2017 15:12:26	295	19.2550	XAMS	BK4-83603836000079505-313120171030
30-Oct-2017 15:12:26	215	19.2550	XAMS	BK4-83603836000079505-313220171030
30-Oct-2017 15:15:51	465	19.2650	XAMS	BK4-83603836000080509-319620171030
30-Oct-2017 15:23:21	400	19.2650	XAMS	BK4-83403834000082917-323920171030
30-Oct-2017 15:23:21	100	19.2650	XAMS	BK4-83403834000082917-324020171030
30-Oct-2017 15:27:23	369	19.2650	XAMS	BK4-83603836000084276-324720171030
30-Oct-2017 15:27:23	96	19.2650	XAMS	BK4-83603836000084276-324620171030
30-Oct-2017 15:27:23	297	19.2650	XAMS	BK4-83403834000084101-324520171030
30-Oct-2017 15:34:18	401	19.2600	XAMS	BK4-83403834000086361-329620171030
30-Oct-2017 15:34:18	90	19.2600	XAMS	BK4-83403834000086361-329720171030
30-Oct-2017 15:37:32	104	19.2650	XAMS	BK4-83603836000087781-331220171030
30-Oct-2017 15:38:18	466	19.2650	XAMS	BK4-83403834000087744-331620171030
30-Oct-2017 15:43:25	155	19.2700	XAMS	BK4-83403834000089539-337420171030
30-Oct-2017 15:43:25	260	19.2700	XAMS	BK4-83403834000089539-337320171030
30-Oct-2017 15:43:25	57	19.2700	XAMS	BK4-83403834000089539-337520171030
30-Oct-2017 15:46:38	260	19.2700	XAMS	BK4-83403834000090538-338420171030
30-Oct-2017 15:46:38	298	19.2700	XAMS	BK4-83403834000090538-338520171030
30-Oct-2017 15:47:51	400	19.2750	XAMS	BK4-83403834000090840-339420171030
30-Oct-2017 15:48:11	281	19.2650	XAMS	BK4-83603836000090593-340320171030
30-Oct-2017 15:48:12	184	19.2650	XAMS	BK4-83603836000090593-341020171030
30-Oct-2017 15:52:40	466	19.2700	XAMS	BK4-83603836000091766-344720171030
30-Oct-2017 15:59:10	33	19.2700	XAMS	BK4-83403834000094047-351520171030
30-Oct-2017 15:59:10	383	19.2700	XAMS	BK4-83403834000094047-351620171030
30-Oct-2017 15:59:11	466	19.2650	XAMS	BK4-83403834000092517-351720171030
30-Oct-2017 16:00:46	465	19.2650	XAMS	BK4-83603836000094868-354420171030
30-Oct-2017 16:06:24	511	19.2600	XAMS	BK4-83403834000094980-360720171030
30-Oct-2017 16:11:45	405	19.2600	XAMS	BK4-83403834000098350-370520171030
30-Oct-2017 16:11:45	62	19.2600	XAMS	BK4-83403834000098350-370620171030
30-Oct-2017 16:14:09	437	19.2600	XAMS	BK4-83403834000099469-376920171030
30-Oct-2017 16:14:33	219	19.2600	XAMS	BK4-83403834000099625-377420171030
30-Oct-2017 16:14:33	257	19.2600	XAMS	BK4-83403834000099625-377320171030
30-Oct-2017 16:16:26	514	19.2450	XAMS	BK4-83603836000100467-380920171030
30-Oct-2017 16:18:50	508	19.2400	XAMS	BK4-83403834000100867-386220171030
30-Oct-2017 16:22:04	120	19.2450	XAMS	BK4-83603836000102852-397320171030
30-Oct-2017 16:22:06	200	19.2450	XAMS	BK4-83403834000102890-397420171030
30-Oct-2017 16:22:09	259	19.2450	XAMS	BK4-83403834000102890-397620171030
30-Oct-2017 16:22:41	7	19.2450	XAMS	BK4-83403834000102890-397820171030

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSFDUFWSFWSEES