Transaction in Own Shares
23 February 2018
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 201,830 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1511.7431 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 64,801,132 ordinary shares in treasury, and has 1,059,080,703 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 4,723,346 shares.
RELX NV announces that today it purchased through UBS Limited 179,701 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.1749 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 56,770,565 ordinary shares in treasury, and has 943,364,199 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 4,207,465 shares.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by UBS Limited is set out below.
RELX PLC
Transaction details: RELX PLC ordinary shares of 14 51/116 pence each
|
Issuer name: |
RELX PLC |
|
ISIN: |
GB00B2B0DG97 |
|
Intermediary name: |
UBS Limited |
|
Intermediary Code: |
UBSWGB24 |
|
Timezone: |
UTC |
|
Currency: |
GBP |
Aggregated information
|
Date of purchase: |
23 February 2018 |
|
Number of ordinary shares purchased: |
201,830 |
|
Volume weighted average price paid per share (p): |
1511.7431 |
Disaggregated information
|
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
|
23-Feb-2018 |
15:27:53 |
217 |
1518.00 |
XLON |
1472877 |
|
|
23-Feb-2018 |
15:27:53 |
700 |
1518.00 |
XLON |
1472875 |
|
|
23-Feb-2018 |
15:27:53 |
650 |
1518.00 |
XLON |
1472873 |
|
|
23-Feb-2018 |
15:27:22 |
928 |
1518.00 |
XLON |
1471317 |
|
|
23-Feb-2018 |
15:27:07 |
366 |
1519.00 |
XLON |
1470597 |
|
|
23-Feb-2018 |
15:27:07 |
552 |
1519.00 |
XLON |
1470594 |
|
|
23-Feb-2018 |
15:25:29 |
918 |
1520.00 |
XLON |
1465962 |
|
|
23-Feb-2018 |
15:24:21 |
326 |
1520.00 |
XLON |
1462619 |
|
|
23-Feb-2018 |
15:24:15 |
159 |
1520.00 |
XLON |
1462227 |
|
|
23-Feb-2018 |
15:24:15 |
278 |
1520.00 |
XLON |
1462225 |
|
|
23-Feb-2018 |
15:24:15 |
230 |
1520.00 |
XLON |
1462223 |
|
|
23-Feb-2018 |
15:23:40 |
1,385 |
1520.50 |
XLON |
1460396 |
|
|
23-Feb-2018 |
15:23:40 |
384 |
1520.50 |
XLON |
1460394 |
|
|
23-Feb-2018 |
15:23:33 |
71 |
1521.00 |
XLON |
1460059 |
|
|
23-Feb-2018 |
15:23:33 |
750 |
1521.00 |
XLON |
1460057 |
|
|
23-Feb-2018 |
15:23:33 |
151 |
1521.00 |
XLON |
1460055 |
|
|
23-Feb-2018 |
15:23:04 |
1,058 |
1520.50 |
XLON |
1458415 |
|
|
23-Feb-2018 |
15:19:18 |
871 |
1517.50 |
XLON |
1445513 |
|
|
23-Feb-2018 |
15:19:17 |
113 |
1517.50 |
XLON |
1445444 |
|
|
23-Feb-2018 |
15:18:01 |
991 |
1517.50 |
XLON |
1441853 |
|
|
23-Feb-2018 |
15:15:39 |
976 |
1517.50 |
XLON |
1435183 |
|
|
23-Feb-2018 |
15:15:39 |
1,047 |
1518.00 |
XLON |
1435180 |
|
|
23-Feb-2018 |
15:12:51 |
1,010 |
1517.00 |
XLON |
1427145 |
|
|
23-Feb-2018 |
15:10:10 |
957 |
1516.00 |
XLON |
1418669 |
|
|
23-Feb-2018 |
15:10:09 |
48 |
1516.50 |
XLON |
1418594 |
|
|
23-Feb-2018 |
15:10:09 |
1,240 |
1516.50 |
XLON |
1418592 |
|
|
23-Feb-2018 |
15:07:24 |
691 |
1515.50 |
XLON |
1411889 |
|
|
23-Feb-2018 |
15:07:24 |
474 |
1515.50 |
XLON |
1411893 |
|
|
23-Feb-2018 |
15:07:24 |
474 |
1515.50 |
XLON |
1411891 |
|
|
23-Feb-2018 |
15:07:24 |
254 |
1515.50 |
XLON |
1411887 |
|
|
23-Feb-2018 |
15:04:48 |
1,521 |
1516.00 |
XLON |
1405433 |
|
|
23-Feb-2018 |
15:02:27 |
977 |
1515.50 |
XLON |
1400053 |
|
|
23-Feb-2018 |
15:01:46 |
305 |
1514.50 |
XLON |
1397727 |
|
|
23-Feb-2018 |
15:01:46 |
796 |
1514.50 |
XLON |
1397725 |
|
|
23-Feb-2018 |
15:01:46 |
1,428 |
1514.50 |
XLON |
1397723 |
|
|
23-Feb-2018 |
15:00:07 |
1,077 |
1514.50 |
XLON |
1393286 |
|
|
23-Feb-2018 |
14:56:52 |
935 |
1513.00 |
XLON |
1385206 |
|
|
23-Feb-2018 |
14:56:12 |
2,653 |
1512.50 |
XLON |
1383972 |
|
|
23-Feb-2018 |
14:50:56 |
124 |
1510.00 |
XLON |
1373140 |
|
|
23-Feb-2018 |
14:50:56 |
554 |
1510.00 |
XLON |
1373126 |
|
|
23-Feb-2018 |
14:50:29 |
1,634 |
1510.50 |
XLON |
1372203 |
|
|
23-Feb-2018 |
14:46:07 |
819 |
1509.50 |
XLON |
1363704 |
|
|
23-Feb-2018 |
14:46:07 |
77 |
1509.50 |
XLON |
1363700 |
|
|
23-Feb-2018 |
14:45:45 |
670 |
1509.50 |
XLON |
1362886 |
|
|
23-Feb-2018 |
14:45:45 |
323 |
1509.50 |
XLON |
1362888 |
|
|
23-Feb-2018 |
14:42:40 |
979 |
1509.50 |
XLON |
1356779 |
|
|
23-Feb-2018 |
14:40:27 |
1,028 |
1510.00 |
XLON |
1351765 |
|
|
23-Feb-2018 |
14:40:22 |
48 |
1510.50 |
XLON |
1351540 |
|
|
23-Feb-2018 |
14:40:22 |
1,048 |
1510.50 |
XLON |
1351538 |
|
|
23-Feb-2018 |
14:39:04 |
1,342 |
1510.50 |
XLON |
1348936 |
|
|
23-Feb-2018 |
14:36:36 |
1,048 |
1510.00 |
XLON |
1344262 |
|
|
23-Feb-2018 |
14:36:36 |
1,057 |
1510.00 |
XLON |
1344260 |
|
|
23-Feb-2018 |
14:33:34 |
1,487 |
1510.50 |
XLON |
1338665 |
|
|
23-Feb-2018 |
14:30:10 |
262 |
1510.00 |
XLON |
1331523 |
|
|
23-Feb-2018 |
14:30:10 |
264 |
1510.00 |
XLON |
1331521 |
|
|
23-Feb-2018 |
14:30:10 |
453 |
1510.00 |
XLON |
1331516 |
|
|
23-Feb-2018 |
14:28:02 |
565 |
1509.50 |
XLON |
1326850 |
|
|
23-Feb-2018 |
14:28:02 |
460 |
1509.50 |
XLON |
1326848 |
|
|
23-Feb-2018 |
14:26:37 |
473 |
1510.00 |
XLON |
1324330 |
|
|
23-Feb-2018 |
14:26:37 |
460 |
1510.00 |
XLON |
1324328 |
|
|
23-Feb-2018 |
14:26:37 |
362 |
1510.00 |
XLON |
1324326 |
|
|
23-Feb-2018 |
14:26:37 |
634 |
1510.00 |
XLON |
1324324 |
|
|
23-Feb-2018 |
14:19:19 |
345 |
1510.00 |
XLON |
1308625 |
|
|
23-Feb-2018 |
14:18:59 |
719 |
1510.00 |
XLON |
1307847 |
|
|
23-Feb-2018 |
14:18:03 |
958 |
1511.50 |
XLON |
1305595 |
|
|
23-Feb-2018 |
14:14:10 |
946 |
1511.50 |
XLON |
1297069 |
|
|
23-Feb-2018 |
14:14:07 |
756 |
1512.00 |
XLON |
1296806 |
|
|
23-Feb-2018 |
14:14:07 |
154 |
1512.00 |
XLON |
1296804 |
|
|
23-Feb-2018 |
14:11:02 |
1,025 |
1511.50 |
XLON |
1290303 |
|
|
23-Feb-2018 |
14:10:36 |
1,013 |
1511.00 |
XLON |
1289505 |
|
|
23-Feb-2018 |
14:07:04 |
1,080 |
1511.50 |
XLON |
1282539 |
|
|
23-Feb-2018 |
14:05:05 |
1,022 |
1511.50 |
XLON |
1278175 |
|
|
23-Feb-2018 |
14:05:04 |
1,119 |
1512.00 |
XLON |
1278055 |
|
|
23-Feb-2018 |
14:04:31 |
1,258 |
1512.50 |
XLON |
1277001 |
|
|
23-Feb-2018 |
14:02:17 |
943 |
1512.50 |
XLON |
1272652 |
|
|
23-Feb-2018 |
13:59:59 |
912 |
1512.50 |
XLON |
1265437 |
|
|
23-Feb-2018 |
13:57:48 |
1,014 |
1512.00 |
XLON |
1260425 |
|
|
23-Feb-2018 |
13:57:26 |
973 |
1512.50 |
XLON |
1259612 |
|
|
23-Feb-2018 |
13:55:50 |
75 |
1512.50 |
XLON |
1256715 |
|
|
23-Feb-2018 |
13:55:11 |
410 |
1513.00 |
XLON |
1255254 |
|
|
23-Feb-2018 |
13:55:11 |
683 |
1513.00 |
XLON |
1255256 |
|
|
23-Feb-2018 |
13:49:48 |
750 |
1512.00 |
XLON |
1244499 |
|
|
23-Feb-2018 |
13:49:48 |
917 |
1512.00 |
XLON |
1244497 |
|
|
23-Feb-2018 |
13:49:48 |
32 |
1512.00 |
XLON |
1244495 |
|
|
23-Feb-2018 |
13:49:48 |
374 |
1512.00 |
XLON |
1244493 |
|
|
23-Feb-2018 |
13:49:13 |
701 |
1512.00 |
XLON |
1242986 |
|
|
23-Feb-2018 |
13:47:01 |
779 |
1511.50 |
XLON |
1237430 |
|
|
23-Feb-2018 |
13:47:01 |
194 |
1511.50 |
XLON |
1237428 |
|
|
23-Feb-2018 |
13:42:14 |
1,091 |
1512.00 |
XLON |
1226364 |
|
|
23-Feb-2018 |
13:38:22 |
894 |
1513.00 |
XLON |
1218113 |
|
|
23-Feb-2018 |
13:36:55 |
1,033 |
1514.00 |
XLON |
1214190 |
|
|
23-Feb-2018 |
13:35:51 |
1,010 |
1515.00 |
XLON |
1211914 |
|
|
23-Feb-2018 |
13:35:01 |
1,267 |
1515.50 |
XLON |
1209978 |
|
|
23-Feb-2018 |
13:33:53 |
417 |
1515.00 |
XLON |
1206786 |
|
|
23-Feb-2018 |
13:33:53 |
582 |
1515.00 |
XLON |
1206784 |
|
|
23-Feb-2018 |
13:30:35 |
45 |
1513.50 |
XLON |
1198542 |
|
|
23-Feb-2018 |
13:30:35 |
1,086 |
1513.50 |
XLON |
1198540 |
|
|
23-Feb-2018 |
13:28:29 |
1,041 |
1513.00 |
XLON |
1193039 |
|
|
23-Feb-2018 |
13:27:46 |
1,119 |
1513.00 |
XLON |
1192171 |
|
|
23-Feb-2018 |
13:26:04 |
1,294 |
1513.50 |
XLON |
1189927 |
|
|
23-Feb-2018 |
13:24:07 |
1,217 |
1514.00 |
XLON |
1187610 |
|
|
23-Feb-2018 |
13:18:21 |
940 |
1513.50 |
XLON |
1180243 |
|
|
23-Feb-2018 |
13:18:21 |
128 |
1513.50 |
XLON |
1180219 |
|
|
23-Feb-2018 |
13:11:08 |
964 |
1513.50 |
XLON |
1170909 |
|
|
23-Feb-2018 |
13:08:50 |
1,067 |
1513.50 |
XLON |
1167896 |
|
|
23-Feb-2018 |
13:06:11 |
590 |
1514.00 |
XLON |
1164512 |
|
|
23-Feb-2018 |
13:06:11 |
156 |
1514.00 |
XLON |
1164514 |
|
|
23-Feb-2018 |
13:06:11 |
357 |
1514.00 |
XLON |
1164516 |
|
|
23-Feb-2018 |
13:02:59 |
894 |
1514.00 |
XLON |
1159589 |
|
|
23-Feb-2018 |
12:59:05 |
893 |
1514.00 |
XLON |
1154910 |
|
|
23-Feb-2018 |
12:57:00 |
1,080 |
1514.50 |
XLON |
1152436 |
|
|
23-Feb-2018 |
12:52:08 |
187 |
1514.00 |
XLON |
1146444 |
|
|
23-Feb-2018 |
12:52:08 |
884 |
1514.00 |
XLON |
1146442 |
|
|
23-Feb-2018 |
12:51:21 |
1,081 |
1514.50 |
XLON |
1145414 |
|
|
23-Feb-2018 |
12:46:44 |
1,049 |
1514.50 |
XLON |
1139514 |
|
|
23-Feb-2018 |
12:44:43 |
257 |
1514.50 |
XLON |
1136983 |
|
|
23-Feb-2018 |
12:44:43 |
957 |
1514.50 |
XLON |
1136980 |
|
|
23-Feb-2018 |
12:44:43 |
1,196 |
1514.50 |
XLON |
1136973 |
|
|
23-Feb-2018 |
12:41:26 |
992 |
1513.00 |
XLON |
1132638 |
|
|
23-Feb-2018 |
12:36:28 |
924 |
1513.50 |
XLON |
1126315 |
|
|
23-Feb-2018 |
12:36:28 |
97 |
1513.50 |
XLON |
1126313 |
|
|
23-Feb-2018 |
12:36:28 |
811 |
1513.50 |
XLON |
1126311 |
|
|
23-Feb-2018 |
12:36:12 |
594 |
1513.50 |
XLON |
1126020 |
|
|
23-Feb-2018 |
12:34:56 |
349 |
1513.00 |
XLON |
1124484 |
|
|
23-Feb-2018 |
12:34:56 |
35 |
1513.00 |
XLON |
1124486 |
|
|
23-Feb-2018 |
12:34:56 |
1,400 |
1513.00 |
XLON |
1124482 |
|
|
23-Feb-2018 |
12:29:04 |
1,104 |
1513.00 |
XLON |
1117909 |
|
|
23-Feb-2018 |
12:24:24 |
400 |
1513.00 |
XLON |
1113400 |
|
|
23-Feb-2018 |
12:24:24 |
528 |
1513.00 |
XLON |
1113398 |
|
|
23-Feb-2018 |
12:19:15 |
977 |
1512.50 |
XLON |
1108143 |
|
|
23-Feb-2018 |
12:19:15 |
54 |
1512.50 |
XLON |
1108130 |
|
|
23-Feb-2018 |
12:19:15 |
948 |
1512.50 |
XLON |
1108124 |
|
|
23-Feb-2018 |
12:18:00 |
919 |
1512.50 |
XLON |
1106886 |
|
|
23-Feb-2018 |
12:18:00 |
183 |
1512.50 |
XLON |
1106888 |
|
|
23-Feb-2018 |
12:08:30 |
982 |
1510.50 |
XLON |
1096694 |
|
|
23-Feb-2018 |
12:03:42 |
908 |
1510.50 |
XLON |
1092025 |
|
|
23-Feb-2018 |
12:01:14 |
909 |
1510.50 |
XLON |
1089948 |
|
|
23-Feb-2018 |
11:57:22 |
963 |
1510.50 |
XLON |
1085796 |
|
|
23-Feb-2018 |
11:51:27 |
951 |
1510.50 |
XLON |
1080088 |
|
|
23-Feb-2018 |
11:47:46 |
948 |
1510.50 |
XLON |
1076794 |
|
|
23-Feb-2018 |
11:44:24 |
945 |
1510.50 |
XLON |
1073707 |
|
|
23-Feb-2018 |
11:40:02 |
953 |
1511.00 |
XLON |
1070204 |
|
|
23-Feb-2018 |
11:36:07 |
1,053 |
1510.00 |
XLON |
1066518 |
|
|
23-Feb-2018 |
11:33:59 |
325 |
1510.00 |
XLON |
1064737 |
|
|
23-Feb-2018 |
11:33:59 |
100 |
1510.00 |
XLON |
1064739 |
|
|
23-Feb-2018 |
11:33:59 |
548 |
1510.00 |
XLON |
1064735 |
|
|
23-Feb-2018 |
11:30:15 |
1,016 |
1510.50 |
XLON |
1062164 |
|
|
23-Feb-2018 |
11:29:35 |
59 |
1510.50 |
XLON |
1061707 |
|
|
23-Feb-2018 |
11:28:34 |
210 |
1511.00 |
XLON |
1060883 |
|
|
23-Feb-2018 |
11:28:34 |
856 |
1511.00 |
XLON |
1060881 |
|
|
23-Feb-2018 |
11:26:20 |
429 |
1511.50 |
XLON |
1059089 |
|
|
23-Feb-2018 |
11:26:20 |
989 |
1511.50 |
XLON |
1059091 |
|
|
23-Feb-2018 |
11:15:46 |
984 |
1511.50 |
XLON |
1050572 |
|
|
23-Feb-2018 |
11:13:22 |
1,004 |
1512.50 |
XLON |
1048626 |
|
|
23-Feb-2018 |
11:07:40 |
1,064 |
1511.50 |
XLON |
1044092 |
|
|
23-Feb-2018 |
11:06:01 |
929 |
1511.00 |
XLON |
1042908 |
|
|
23-Feb-2018 |
11:04:43 |
1,094 |
1511.50 |
XLON |
1042129 |
|
|
23-Feb-2018 |
10:59:51 |
1,029 |
1511.00 |
XLON |
1037552 |
|
|
23-Feb-2018 |
10:56:51 |
279 |
1511.50 |
XLON |
1035162 |
|
|
23-Feb-2018 |
10:56:49 |
649 |
1511.50 |
XLON |
1035141 |
|
|
23-Feb-2018 |
10:51:32 |
211 |
1511.00 |
XLON |
1031069 |
|
|
23-Feb-2018 |
10:51:32 |
854 |
1511.00 |
XLON |
1031067 |
|
|
23-Feb-2018 |
10:48:11 |
1,023 |
1511.50 |
XLON |
1028347 |
|
|
23-Feb-2018 |
10:48:11 |
17 |
1511.50 |
XLON |
1028345 |
|
|
23-Feb-2018 |
10:44:18 |
1,065 |
1512.00 |
XLON |
1025329 |
|
|
23-Feb-2018 |
10:35:50 |
1,079 |
1511.00 |
XLON |
1019170 |
|
|
23-Feb-2018 |
10:33:05 |
990 |
1511.00 |
XLON |
1017412 |
|
|
23-Feb-2018 |
10:30:56 |
201 |
1510.00 |
XLON |
1015619 |
|
|
23-Feb-2018 |
10:30:56 |
721 |
1510.00 |
XLON |
1015617 |
|
|
23-Feb-2018 |
10:28:35 |
959 |
1510.50 |
XLON |
1014023 |
|
|
23-Feb-2018 |
10:24:13 |
973 |
1510.50 |
XLON |
1010438 |
|
|
23-Feb-2018 |
10:19:18 |
921 |
1510.00 |
XLON |
1006161 |
|
|
23-Feb-2018 |
10:19:18 |
131 |
1510.00 |
XLON |
1006159 |
|
|
23-Feb-2018 |
10:17:57 |
905 |
1510.50 |
XLON |
1005102 |
|
|
23-Feb-2018 |
10:15:52 |
1,006 |
1510.00 |
XLON |
1003504 |
|
|
23-Feb-2018 |
10:11:49 |
942 |
1509.50 |
XLON |
1000283 |
|
|
23-Feb-2018 |
10:09:05 |
1,094 |
1509.50 |
XLON |
998189 |
|
|
23-Feb-2018 |
10:05:33 |
977 |
1506.50 |
XLON |
994712 |
|
|
23-Feb-2018 |
10:03:18 |
889 |
1507.00 |
XLON |
992708 |
|
|
23-Feb-2018 |
10:00:00 |
1,093 |
1507.50 |
XLON |
989384 |
|
|
23-Feb-2018 |
09:57:23 |
1,074 |
1507.50 |
XLON |
986849 |
|
|
23-Feb-2018 |
09:55:00 |
988 |
1508.50 |
XLON |
984313 |
|
|
23-Feb-2018 |
09:53:52 |
254 |
1508.50 |
XLON |
983195 |
|
|
23-Feb-2018 |
09:53:52 |
656 |
1508.50 |
XLON |
983193 |
|
|
23-Feb-2018 |
09:48:06 |
1,021 |
1508.00 |
XLON |
977407 |
|
|
23-Feb-2018 |
09:44:08 |
378 |
1508.00 |
XLON |
973551 |
|
|
23-Feb-2018 |
09:44:08 |
627 |
1508.00 |
XLON |
973549 |
|
|
23-Feb-2018 |
09:39:26 |
937 |
1507.00 |
XLON |
968885 |
|
|
23-Feb-2018 |
09:35:24 |
984 |
1507.00 |
XLON |
965309 |
|
|
23-Feb-2018 |
09:31:24 |
1,101 |
1507.50 |
XLON |
961258 |
|
|
23-Feb-2018 |
09:27:10 |
641 |
1508.00 |
XLON |
957333 |
|
|
23-Feb-2018 |
09:27:10 |
341 |
1508.00 |
XLON |
957331 |
|
|
23-Feb-2018 |
09:24:38 |
1,036 |
1510.00 |
XLON |
954944 |
|
|
23-Feb-2018 |
09:19:17 |
362 |
1510.50 |
XLON |
950310 |
|
|
23-Feb-2018 |
09:19:17 |
685 |
1510.50 |
XLON |
950308 |
|
|
23-Feb-2018 |
09:18:13 |
958 |
1511.00 |
XLON |
949132 |
|
|
23-Feb-2018 |
09:12:49 |
251 |
1510.50 |
XLON |
943635 |
|
|
23-Feb-2018 |
09:12:31 |
758 |
1510.50 |
XLON |
943313 |
|
|
23-Feb-2018 |
09:08:30 |
254 |
1510.50 |
XLON |
939089 |
|
|
23-Feb-2018 |
09:08:30 |
727 |
1510.50 |
XLON |
939087 |
|
|
23-Feb-2018 |
09:05:09 |
979 |
1511.50 |
XLON |
935934 |
|
|
23-Feb-2018 |
08:59:30 |
24 |
1510.50 |
XLON |
930448 |
|
|
23-Feb-2018 |
08:59:30 |
970 |
1510.50 |
XLON |
930446 |
|
|
23-Feb-2018 |
08:54:47 |
1,063 |
1512.00 |
XLON |
910322 |
|
|
23-Feb-2018 |
08:50:13 |
172 |
1512.50 |
XLON |
892488 |
|
|
23-Feb-2018 |
08:50:13 |
900 |
1512.50 |
XLON |
892486 |
|
|
23-Feb-2018 |
08:48:45 |
1,080 |
1512.50 |
XLON |
886354 |
|
|
23-Feb-2018 |
08:43:55 |
348 |
1511.50 |
XLON |
867487 |
|
|
23-Feb-2018 |
08:43:55 |
674 |
1511.50 |
XLON |
867485 |
|
|
23-Feb-2018 |
08:40:40 |
895 |
1509.00 |
XLON |
855182 |
|
|
23-Feb-2018 |
08:36:21 |
889 |
1509.00 |
XLON |
837177 |
|
|
23-Feb-2018 |
08:33:54 |
700 |
1510.00 |
XLON |
827015 |
|
|
23-Feb-2018 |
08:33:54 |
189 |
1510.00 |
XLON |
827017 |
|
|
23-Feb-2018 |
08:32:04 |
1,062 |
1510.00 |
XLON |
820896 |
|
|
23-Feb-2018 |
08:31:20 |
1,068 |
1510.00 |
XLON |
817962 |
|
|
23-Feb-2018 |
08:25:32 |
909 |
1509.50 |
XLON |
807141 |
|
|
23-Feb-2018 |
08:21:34 |
1,054 |
1510.50 |
XLON |
802376 |
|
|
23-Feb-2018 |
08:21:14 |
954 |
1511.00 |
XLON |
801602 |
|
|
23-Feb-2018 |
08:19:45 |
138 |
1510.00 |
XLON |
800113 |
|
|
23-Feb-2018 |
08:19:36 |
400 |
1510.00 |
XLON |
799910 |
|
|
23-Feb-2018 |
08:19:36 |
532 |
1510.00 |
XLON |
799908 |
|
|
23-Feb-2018 |
08:18:28 |
943 |
1509.50 |
XLON |
798568 |
|
|
23-Feb-2018 |
08:14:05 |
463 |
1510.00 |
XLON |
793531 |
|
|
23-Feb-2018 |
08:14:02 |
314 |
1510.00 |
XLON |
793445 |
|
|
23-Feb-2018 |
08:13:45 |
308 |
1510.00 |
XLON |
793141 |
|
|
23-Feb-2018 |
08:12:03 |
1,057 |
1510.00 |
XLON |
791357 |
|
|
23-Feb-2018 |
08:09:44 |
985 |
1509.50 |
XLON |
788763 |
|
|
23-Feb-2018 |
08:09:08 |
1,069 |
1510.00 |
XLON |
788027 |
|
|
23-Feb-2018 |
08:05:02 |
273 |
1510.50 |
XLON |
783161 |
|
|
23-Feb-2018 |
08:05:02 |
675 |
1510.50 |
XLON |
783163 |
|
|
23-Feb-2018 |
08:00:20 |
108 |
1510.00 |
XLON |
776200 |
|
|
23-Feb-2018 |
08:00:20 |
700 |
1510.00 |
XLON |
776198 |
|
|
23-Feb-2018 |
08:00:20 |
203 |
1510.00 |
XLON |
776196 |
|
|
23-Feb-2018 |
07:59:26 |
973 |
1510.00 |
XLON |
774464 |
|
|
23-Feb-2018 |
07:58:03 |
988 |
1510.00 |
XLON |
772670 |
|
|
23-Feb-2018 |
07:56:01 |
1,099 |
1511.00 |
XLON |
769854 |
|
|
23-Feb-2018 |
07:54:16 |
723 |
1511.00 |
XLON |
767531 |
|
|
23-Feb-2018 |
07:54:16 |
325 |
1511.00 |
XLON |
767529 |
|
|
23-Feb-2018 |
07:52:08 |
70 |
1507.50 |
XLON |
764327 |
|
|
23-Feb-2018 |
07:51:17 |
392 |
1507.50 |
XLON |
763223 |
|
|
23-Feb-2018 |
07:51:15 |
593 |
1507.50 |
XLON |
763161 |
|
|
23-Feb-2018 |
07:49:31 |
1,064 |
1507.50 |
XLON |
760489 |
|
|
23-Feb-2018 |
07:48:41 |
931 |
1508.00 |
XLON |
759022 |
|
|
23-Feb-2018 |
07:45:10 |
522 |
1508.00 |
XLON |
753842 |
|
|
23-Feb-2018 |
07:45:10 |
396 |
1508.00 |
XLON |
753840 |
|
|
23-Feb-2018 |
07:43:19 |
930 |
1507.00 |
XLON |
751013 |
|
|
23-Feb-2018 |
07:43:19 |
123 |
1507.00 |
XLON |
751011 |
|
|
23-Feb-2018 |
07:41:44 |
1,071 |
1508.00 |
XLON |
748453 |
|
|
23-Feb-2018 |
07:39:57 |
301 |
1508.50 |
XLON |
745715 |
|
|
23-Feb-2018 |
07:39:57 |
717 |
1508.50 |
XLON |
745713 |
|
|
23-Feb-2018 |
07:37:22 |
260 |
1509.00 |
XLON |
741269 |
|
|
23-Feb-2018 |
07:37:22 |
750 |
1509.00 |
XLON |
741267 |
|
|
23-Feb-2018 |
07:36:29 |
896 |
1509.50 |
XLON |
739869 |
|
|
23-Feb-2018 |
07:35:48 |
792 |
1509.50 |
XLON |
738921 |
|
|
23-Feb-2018 |
07:34:45 |
121 |
1509.50 |
XLON |
737245 |
|
|
23-Feb-2018 |
07:33:57 |
930 |
1510.00 |
XLON |
735757 |
|
|
23-Feb-2018 |
07:29:17 |
1,037 |
1509.50 |
XLON |
728487 |
|
|
23-Feb-2018 |
07:28:39 |
935 |
1510.00 |
XLON |
727665 |
|
|
23-Feb-2018 |
07:25:41 |
1,053 |
1509.00 |
XLON |
723346 |
|
|
23-Feb-2018 |
07:25:13 |
961 |
1509.00 |
XLON |
722758 |
|
|
23-Feb-2018 |
07:21:53 |
499 |
1507.50 |
XLON |
717812 |
|
|
23-Feb-2018 |
07:21:53 |
452 |
1507.50 |
XLON |
717810 |
|
|
23-Feb-2018 |
07:20:21 |
110 |
1507.50 |
XLON |
715271 |
|
|
23-Feb-2018 |
07:20:21 |
420 |
1507.50 |
XLON |
715269 |
|
|
23-Feb-2018 |
07:20:21 |
359 |
1507.50 |
XLON |
715267 |
|
|
23-Feb-2018 |
07:17:50 |
95 |
1506.50 |
XLON |
710712 |
|
|
23-Feb-2018 |
07:17:50 |
972 |
1506.50 |
XLON |
710714 |
|
|
23-Feb-2018 |
07:15:44 |
690 |
1508.00 |
XLON |
707621 |
|
|
23-Feb-2018 |
07:15:44 |
418 |
1508.00 |
XLON |
707619 |
|
|
23-Feb-2018 |
07:14:49 |
834 |
1509.50 |
XLON |
706208 |
|
|
23-Feb-2018 |
07:14:32 |
226 |
1509.50 |
XLON |
705763 |
|
|
23-Feb-2018 |
07:10:57 |
956 |
1507.50 |
XLON |
700111 |
|
|
23-Feb-2018 |
07:10:34 |
60 |
1508.50 |
XLON |
699424 |
|
|
23-Feb-2018 |
07:10:34 |
849 |
1508.50 |
XLON |
699422 |
|
|
23-Feb-2018 |
07:07:24 |
848 |
1508.00 |
XLON |
691945 |
|
|
23-Feb-2018 |
07:07:24 |
257 |
1508.00 |
XLON |
691943 |
|
|
23-Feb-2018 |
07:06:15 |
757 |
1512.00 |
XLON |
690009 |
|
|
23-Feb-2018 |
07:06:15 |
325 |
1512.00 |
XLON |
690007 |
|
|
23-Feb-2018 |
07:05:01 |
193 |
1516.50 |
XLON |
687724 |
|
|
23-Feb-2018 |
07:05:01 |
866 |
1516.50 |
XLON |
687722 |
|
|
23-Feb-2018 |
07:05:00 |
128 |
1517.50 |
XLON |
687671 |
|
|
23-Feb-2018 |
07:05:00 |
870 |
1517.50 |
XLON |
687669 |
|
|
23-Feb-2018 |
07:03:42 |
960 |
1517.00 |
XLON |
685261 |
RELX NV
Transaction details: RELX NV ordinary shares of €0.07 each
|
Issuer name: |
RELX NV |
|
ISIN: |
NL0006144495 |
|
Intermediary name: |
UBS Limited |
|
Intermediary Code: |
UBSWGB24 |
|
Timezone: |
UTC |
|
Currency: |
EUR |
Aggregated information
|
Date of purchase: |
23 February 2018 |
|
Number of ordinary shares purchased: |
179,701 |
|
Volume weighted average price paid per share (€): |
17.1749 |
Disaggregated Information
|
Transaction Date |
Transaction Time |
Volume |
Price (€) |
Platform Code |
MatchId |
|
|
23-Feb-2018 |
15:28:26 |
748 |
17.28 |
XAMS |
1474643 |
|
|
23-Feb-2018 |
15:28:07 |
9 |
17.275 |
XAMS |
1473676 |
|
|
23-Feb-2018 |
15:27:54 |
126 |
17.275 |
XAMS |
1473011 |
|
|
23-Feb-2018 |
15:27:43 |
55 |
17.275 |
XAMS |
1472340 |
|
|
23-Feb-2018 |
15:27:43 |
500 |
17.275 |
XAMS |
1472338 |
|
|
23-Feb-2018 |
15:27:43 |
100 |
17.275 |
XAMS |
1472336 |
|
|
23-Feb-2018 |
15:27:43 |
930 |
17.275 |
XAMS |
1472332 |
|
|
23-Feb-2018 |
15:26:54 |
699 |
17.28 |
XAMS |
1469835 |
|
|
23-Feb-2018 |
15:26:08 |
693 |
17.29 |
XAMS |
1467644 |
|
|
23-Feb-2018 |
15:25:55 |
623 |
17.295 |
XAMS |
1467108 |
|
|
23-Feb-2018 |
15:25:55 |
418 |
17.295 |
XAMS |
1467106 |
|
|
23-Feb-2018 |
15:25:55 |
200 |
17.295 |
XAMS |
1467104 |
|
|
23-Feb-2018 |
15:25:55 |
100 |
17.295 |
XAMS |
1467102 |
|
|
23-Feb-2018 |
15:25:23 |
711 |
17.3 |
XAMS |
1465706 |
|
|
23-Feb-2018 |
15:23:45 |
606 |
17.3 |
XAMS |
1460624 |
|
|
23-Feb-2018 |
15:22:39 |
92 |
17.295 |
XAMS |
1457144 |
|
|
23-Feb-2018 |
15:22:39 |
400 |
17.295 |
XAMS |
1457142 |
|
|
23-Feb-2018 |
15:22:39 |
400 |
17.295 |
XAMS |
1457140 |
|
|
23-Feb-2018 |
15:22:39 |
627 |
17.295 |
XAMS |
1457037 |
|
|
23-Feb-2018 |
15:21:55 |
625 |
17.285 |
XAMS |
1454599 |
|
|
23-Feb-2018 |
15:21:02 |
176 |
17.28 |
XAMS |
1451793 |
|
|
23-Feb-2018 |
15:21:02 |
579 |
17.28 |
XAMS |
1451795 |
|
|
23-Feb-2018 |
15:20:14 |
1090 |
17.275 |
XAMS |
1449533 |
|
|
23-Feb-2018 |
15:17:57 |
8 |
17.27 |
XAMS |
1441578 |
|
|
23-Feb-2018 |
15:17:31 |
692 |
17.27 |
XAMS |
1440457 |
|
|
23-Feb-2018 |
15:17:31 |
9 |
17.27 |
XAMS |
1440455 |
|
|
23-Feb-2018 |
15:15:53 |
678 |
17.265 |
XAMS |
1435837 |
|
|
23-Feb-2018 |
15:15:30 |
458 |
17.27 |
XAMS |
1434749 |
|
|
23-Feb-2018 |
15:15:30 |
294 |
17.27 |
XAMS |
1434747 |
|
|
23-Feb-2018 |
15:12:51 |
54 |
17.265 |
XAMS |
1426998 |
|
|
23-Feb-2018 |
15:12:51 |
639 |
17.265 |
XAMS |
1426996 |
|
|
23-Feb-2018 |
15:12:35 |
912 |
17.265 |
XAMS |
1426225 |
|
|
23-Feb-2018 |
15:12:33 |
1041 |
17.27 |
XAMS |
1426097 |
|
|
23-Feb-2018 |
15:12:33 |
454 |
17.27 |
XAMS |
1426095 |
|
|
23-Feb-2018 |
15:10:06 |
1116 |
17.25 |
XAMS |
1418450 |
|
|
23-Feb-2018 |
15:09:34 |
287 |
17.255 |
XAMS |
1416742 |
|
|
23-Feb-2018 |
15:09:34 |
400 |
17.255 |
XAMS |
1416740 |
|
|
23-Feb-2018 |
15:05:30 |
696 |
17.245 |
XAMS |
1407347 |
|
|
23-Feb-2018 |
15:05:07 |
367 |
17.24 |
XAMS |
1406157 |
|
|
23-Feb-2018 |
15:05:07 |
730 |
17.24 |
XAMS |
1406155 |
|
|
23-Feb-2018 |
15:05:07 |
270 |
17.24 |
XAMS |
1406153 |
|
|
23-Feb-2018 |
15:01:53 |
689 |
17.235 |
XAMS |
1398119 |
|
|
23-Feb-2018 |
15:01:18 |
1044 |
17.235 |
XAMS |
1396483 |
|
|
23-Feb-2018 |
15:00:15 |
777 |
17.23 |
XAMS |
1393716 |
|
|
23-Feb-2018 |
15:00:15 |
649 |
17.23 |
XAMS |
1393712 |
|
|
23-Feb-2018 |
15:00:15 |
53 |
17.23 |
XAMS |
1393714 |
|
|
23-Feb-2018 |
14:56:09 |
925 |
17.215 |
XAMS |
1383882 |
|
|
23-Feb-2018 |
14:55:05 |
66 |
17.21 |
XAMS |
1381895 |
|
|
23-Feb-2018 |
14:55:05 |
853 |
17.21 |
XAMS |
1381893 |
|
|
23-Feb-2018 |
14:53:54 |
945 |
17.215 |
XAMS |
1379589 |
|
|
23-Feb-2018 |
14:53:54 |
795 |
17.215 |
XAMS |
1379587 |
|
|
23-Feb-2018 |
14:50:56 |
549 |
17.2 |
XAMS |
1373135 |
|
|
23-Feb-2018 |
14:50:56 |
276 |
17.2 |
XAMS |
1373133 |
|
|
23-Feb-2018 |
14:50:56 |
242 |
17.2 |
XAMS |
1373137 |
|
|
23-Feb-2018 |
14:50:50 |
1333 |
17.205 |
XAMS |
1372928 |
|
|
23-Feb-2018 |
14:46:07 |
719 |
17.19 |
XAMS |
1363702 |
|
|
23-Feb-2018 |
14:42:40 |
218 |
17.19 |
XAMS |
1356777 |
|
|
23-Feb-2018 |
14:42:40 |
421 |
17.19 |
XAMS |
1356775 |
|
|
23-Feb-2018 |
14:41:55 |
171 |
17.195 |
XAMS |
1355167 |
|
|
23-Feb-2018 |
14:41:55 |
400 |
17.195 |
XAMS |
1355165 |
|
|
23-Feb-2018 |
14:41:55 |
114 |
17.195 |
XAMS |
1355163 |
|
|
23-Feb-2018 |
14:40:22 |
704 |
17.2 |
XAMS |
1351595 |
|
|
23-Feb-2018 |
14:40:11 |
865 |
17.205 |
XAMS |
1351083 |
|
|
23-Feb-2018 |
14:38:15 |
707 |
17.195 |
XAMS |
1347516 |
|
|
23-Feb-2018 |
14:38:15 |
19 |
17.195 |
XAMS |
1347518 |
|
|
23-Feb-2018 |
14:36:35 |
666 |
17.19 |
XAMS |
1344192 |
|
|
23-Feb-2018 |
14:35:03 |
614 |
17.19 |
XAMS |
1341335 |
|
|
23-Feb-2018 |
14:33:42 |
400 |
17.185 |
XAMS |
1338910 |
|
|
23-Feb-2018 |
14:33:42 |
614 |
17.185 |
XAMS |
1338908 |
|
|
23-Feb-2018 |
14:33:12 |
959 |
17.19 |
XAMS |
1337919 |
|
|
23-Feb-2018 |
14:29:34 |
732 |
17.18 |
XAMS |
1330307 |
|
|
23-Feb-2018 |
14:28:40 |
630 |
17.175 |
XAMS |
1328088 |
|
|
23-Feb-2018 |
14:27:12 |
691 |
17.18 |
XAMS |
1325434 |
|
|
23-Feb-2018 |
14:26:37 |
439 |
17.18 |
XAMS |
1324349 |
|
|
23-Feb-2018 |
14:26:37 |
278 |
17.18 |
XAMS |
1324347 |
|
|
23-Feb-2018 |
14:25:04 |
710 |
17.18 |
XAMS |
1320750 |
|
|
23-Feb-2018 |
14:22:25 |
699 |
17.17 |
XAMS |
1315462 |
|
|
23-Feb-2018 |
14:20:25 |
693 |
17.17 |
XAMS |
1310905 |
|
|
23-Feb-2018 |
14:19:19 |
476 |
17.175 |
XAMS |
1308623 |
|
|
23-Feb-2018 |
14:19:01 |
210 |
17.175 |
XAMS |
1307963 |
|
|
23-Feb-2018 |
14:18:53 |
748 |
17.175 |
XAMS |
1307610 |
|
|
23-Feb-2018 |
14:18:08 |
515 |
17.18 |
XAMS |
1305742 |
|
|
23-Feb-2018 |
14:16:11 |
157 |
17.18 |
XAMS |
1301617 |
|
|
23-Feb-2018 |
14:14:07 |
689 |
17.185 |
XAMS |
1296808 |
|
|
23-Feb-2018 |
14:13:09 |
757 |
17.19 |
XAMS |
1294811 |
|
|
23-Feb-2018 |
14:11:45 |
287 |
17.185 |
XAMS |
1291869 |
|
|
23-Feb-2018 |
14:11:45 |
380 |
17.185 |
XAMS |
1291867 |
|
|
23-Feb-2018 |
14:09:55 |
675 |
17.18 |
XAMS |
1287863 |
|
|
23-Feb-2018 |
14:08:41 |
77 |
17.175 |
XAMS |
1285493 |
|
|
23-Feb-2018 |
14:07:55 |
666 |
17.18 |
XAMS |
1284115 |
|
|
23-Feb-2018 |
14:07:55 |
37 |
17.18 |
XAMS |
1284113 |
|
|
23-Feb-2018 |
14:06:02 |
658 |
17.2 |
XAMS |
1279951 |
|
|
23-Feb-2018 |
14:05:44 |
3 |
17.205 |
XAMS |
1279335 |
|
|
23-Feb-2018 |
14:05:44 |
725 |
17.205 |
XAMS |
1279333 |
|
|
23-Feb-2018 |
14:05:05 |
1041 |
17.205 |
XAMS |
1278177 |
|
|
23-Feb-2018 |
14:04:55 |
570 |
17.21 |
XAMS |
1277519 |
|
|
23-Feb-2018 |
14:04:55 |
450 |
17.21 |
XAMS |
1277517 |
|
|
23-Feb-2018 |
14:01:54 |
831 |
17.21 |
XAMS |
1271955 |
|
|
23-Feb-2018 |
14:00:31 |
625 |
17.205 |
XAMS |
1269609 |
|
|
23-Feb-2018 |
13:57:48 |
700 |
17.2 |
XAMS |
1260423 |
|
|
23-Feb-2018 |
13:57:11 |
727 |
17.205 |
XAMS |
1259139 |
|
|
23-Feb-2018 |
13:55:38 |
916 |
17.21 |
XAMS |
1256212 |
|
|
23-Feb-2018 |
13:55:06 |
1144 |
17.21 |
XAMS |
1255064 |
|
|
23-Feb-2018 |
13:51:48 |
782 |
17.2 |
XAMS |
1249131 |
|
|
23-Feb-2018 |
13:50:07 |
884 |
17.205 |
XAMS |
1245526 |
|
|
23-Feb-2018 |
13:50:07 |
384 |
17.205 |
XAMS |
1245524 |
|
|
23-Feb-2018 |
13:49:43 |
662 |
17.21 |
XAMS |
1244121 |
|
|
23-Feb-2018 |
13:49:43 |
95 |
17.21 |
XAMS |
1244123 |
|
|
23-Feb-2018 |
13:49:43 |
516 |
17.21 |
XAMS |
1244125 |
|
|
23-Feb-2018 |
13:44:23 |
603 |
17.215 |
XAMS |
1231142 |
|
|
23-Feb-2018 |
13:43:59 |
612 |
17.22 |
XAMS |
1230201 |
|
|
23-Feb-2018 |
13:43:13 |
755 |
17.22 |
XAMS |
1228471 |
|
|
23-Feb-2018 |
13:42:13 |
740 |
17.22 |
XAMS |
1226318 |
|
|
23-Feb-2018 |
13:40:28 |
500 |
17.215 |
XAMS |
1222333 |
|
|
23-Feb-2018 |
13:39:52 |
664 |
17.22 |
XAMS |
1220982 |
|
|
23-Feb-2018 |
13:39:52 |
26 |
17.22 |
XAMS |
1220980 |
|
|
23-Feb-2018 |
13:37:32 |
447 |
17.225 |
XAMS |
1215821 |
|
|
23-Feb-2018 |
13:37:32 |
232 |
17.225 |
XAMS |
1215819 |
|
|
23-Feb-2018 |
13:36:34 |
722 |
17.235 |
XAMS |
1213571 |
|
|
23-Feb-2018 |
13:36:34 |
4 |
17.235 |
XAMS |
1213573 |
|
|
23-Feb-2018 |
13:36:16 |
644 |
17.245 |
XAMS |
1212957 |
|
|
23-Feb-2018 |
13:36:13 |
445 |
17.25 |
XAMS |
1212827 |
|
|
23-Feb-2018 |
13:36:07 |
184 |
17.25 |
XAMS |
1212657 |
|
|
23-Feb-2018 |
13:35:51 |
966 |
17.255 |
XAMS |
1211921 |
|
|
23-Feb-2018 |
13:35:51 |
747 |
17.255 |
XAMS |
1211912 |
|
|
23-Feb-2018 |
13:35:51 |
691 |
17.255 |
XAMS |
1211909 |
|
|
23-Feb-2018 |
13:34:16 |
392 |
17.255 |
XAMS |
1207825 |
|
|
23-Feb-2018 |
13:34:16 |
271 |
17.255 |
XAMS |
1207823 |
|
|
23-Feb-2018 |
13:33:53 |
1520 |
17.25 |
XAMS |
1206788 |
|
|
23-Feb-2018 |
13:33:53 |
642 |
17.25 |
XAMS |
1206790 |
|
|
23-Feb-2018 |
13:30:41 |
670 |
17.215 |
XAMS |
1198760 |
|
|
23-Feb-2018 |
13:28:07 |
721 |
17.21 |
XAMS |
1192624 |
|
|
23-Feb-2018 |
13:27:46 |
719 |
17.215 |
XAMS |
1192169 |
|
|
23-Feb-2018 |
13:27:37 |
613 |
17.22 |
XAMS |
1191962 |
|
|
23-Feb-2018 |
13:22:13 |
27 |
17.22 |
XAMS |
1185120 |
|
|
23-Feb-2018 |
13:22:13 |
617 |
17.22 |
XAMS |
1185118 |
|
|
23-Feb-2018 |
13:21:45 |
692 |
17.22 |
XAMS |
1184472 |
|
|
23-Feb-2018 |
13:18:21 |
280 |
17.22 |
XAMS |
1180247 |
|
|
23-Feb-2018 |
13:18:21 |
400 |
17.22 |
XAMS |
1180245 |
|
|
23-Feb-2018 |
13:18:21 |
622 |
17.22 |
XAMS |
1180215 |
|
|
23-Feb-2018 |
13:18:21 |
660 |
17.22 |
XAMS |
1180217 |
|
|
23-Feb-2018 |
13:13:02 |
613 |
17.22 |
XAMS |
1173181 |
|
|
23-Feb-2018 |
13:09:22 |
680 |
17.225 |
XAMS |
1168607 |
|
|
23-Feb-2018 |
13:06:56 |
188 |
17.23 |
XAMS |
1165410 |
|
|
23-Feb-2018 |
13:06:56 |
481 |
17.23 |
XAMS |
1165408 |
|
|
23-Feb-2018 |
13:06:07 |
781 |
17.235 |
XAMS |
1164427 |
|
|
23-Feb-2018 |
13:03:08 |
669 |
17.23 |
XAMS |
1159743 |
|
|
23-Feb-2018 |
13:03:08 |
100 |
17.23 |
XAMS |
1159741 |
|
|
23-Feb-2018 |
12:59:05 |
279 |
17.22 |
XAMS |
1154914 |
|
|
23-Feb-2018 |
12:59:05 |
387 |
17.22 |
XAMS |
1154912 |
|
|
23-Feb-2018 |
12:56:45 |
175 |
17.23 |
XAMS |
1151991 |
|
|
23-Feb-2018 |
12:56:45 |
248 |
17.23 |
XAMS |
1151995 |
|
|
23-Feb-2018 |
12:56:45 |
176 |
17.23 |
XAMS |
1151993 |
|
|
23-Feb-2018 |
12:56:45 |
135 |
17.23 |
XAMS |
1151989 |
|
|
23-Feb-2018 |
12:51:33 |
724 |
17.23 |
XAMS |
1145692 |
|
|
23-Feb-2018 |
12:50:16 |
609 |
17.235 |
XAMS |
1143991 |
|
|
23-Feb-2018 |
12:46:32 |
364 |
17.235 |
XAMS |
1139296 |
|
|
23-Feb-2018 |
12:46:32 |
329 |
17.235 |
XAMS |
1139294 |
|
|
23-Feb-2018 |
12:46:10 |
705 |
17.24 |
XAMS |
1138740 |
|
|
23-Feb-2018 |
12:44:44 |
857 |
17.23 |
XAMS |
1137051 |
|
|
23-Feb-2018 |
12:44:01 |
961 |
17.23 |
XAMS |
1136120 |
|
|
23-Feb-2018 |
12:41:26 |
637 |
17.21 |
XAMS |
1132640 |
|
|
23-Feb-2018 |
12:36:28 |
818 |
17.215 |
XAMS |
1126309 |
|
|
23-Feb-2018 |
12:35:06 |
818 |
17.205 |
XAMS |
1124711 |
|
|
23-Feb-2018 |
12:31:24 |
650 |
17.205 |
XAMS |
1120606 |
|
|
23-Feb-2018 |
12:31:24 |
726 |
17.21 |
XAMS |
1120603 |
|
|
23-Feb-2018 |
12:29:26 |
713 |
17.205 |
XAMS |
1118439 |
|
|
23-Feb-2018 |
12:28:10 |
677 |
17.2 |
XAMS |
1117011 |
|
|
23-Feb-2018 |
12:25:47 |
641 |
17.205 |
XAMS |
1114739 |
|
|
23-Feb-2018 |
12:24:25 |
478 |
17.2 |
XAMS |
1113405 |
|
|
23-Feb-2018 |
12:24:25 |
295 |
17.2 |
XAMS |
1113403 |
|
|
23-Feb-2018 |
12:19:09 |
656 |
17.195 |
XAMS |
1107989 |
|
|
23-Feb-2018 |
12:19:09 |
86 |
17.195 |
XAMS |
1107991 |
|
|
23-Feb-2018 |
12:18:03 |
67 |
17.19 |
XAMS |
1106942 |
|
|
23-Feb-2018 |
12:18:03 |
704 |
17.19 |
XAMS |
1106944 |
|
|
23-Feb-2018 |
12:12:30 |
683 |
17.175 |
XAMS |
1100993 |
|
|
23-Feb-2018 |
12:09:00 |
580 |
17.165 |
XAMS |
1097183 |
|
|
23-Feb-2018 |
12:09:00 |
116 |
17.165 |
XAMS |
1097181 |
|
|
23-Feb-2018 |
12:08:49 |
674 |
17.165 |
XAMS |
1097009 |
|
|
23-Feb-2018 |
12:04:51 |
197 |
17.16 |
XAMS |
1093324 |
|
|
23-Feb-2018 |
12:04:51 |
440 |
17.16 |
XAMS |
1093322 |
|
|
23-Feb-2018 |
12:03:56 |
650 |
17.16 |
XAMS |
1092361 |
|
|
23-Feb-2018 |
12:01:14 |
652 |
17.155 |
XAMS |
1089950 |
|
|
23-Feb-2018 |
11:57:22 |
661 |
17.155 |
XAMS |
1085805 |
|
|
23-Feb-2018 |
11:57:22 |
734 |
17.155 |
XAMS |
1085798 |
|
|
23-Feb-2018 |
11:51:24 |
625 |
17.16 |
XAMS |
1079952 |
|
|
23-Feb-2018 |
11:48:16 |
615 |
17.16 |
XAMS |
1077196 |
|
|
23-Feb-2018 |
11:43:55 |
580 |
17.16 |
XAMS |
1073360 |
|
|
23-Feb-2018 |
11:43:55 |
57 |
17.16 |
XAMS |
1073358 |
|
|
23-Feb-2018 |
11:39:31 |
741 |
17.17 |
XAMS |
1069674 |
|
|
23-Feb-2018 |
11:33:59 |
738 |
17.15 |
XAMS |
1064741 |
|
|
23-Feb-2018 |
11:28:34 |
423 |
17.155 |
XAMS |
1060887 |
|
|
23-Feb-2018 |
11:28:34 |
268 |
17.155 |
XAMS |
1060885 |
|
|
23-Feb-2018 |
11:28:10 |
443 |
17.16 |
XAMS |
1060554 |
|
|
23-Feb-2018 |
11:28:10 |
265 |
17.16 |
XAMS |
1060556 |
|
|
23-Feb-2018 |
11:26:20 |
180 |
17.16 |
XAMS |
1059095 |
|
|
23-Feb-2018 |
11:26:20 |
657 |
17.16 |
XAMS |
1059093 |
|
|
23-Feb-2018 |
11:15:46 |
427 |
17.16 |
XAMS |
1050558 |
|
|
23-Feb-2018 |
11:15:46 |
280 |
17.16 |
XAMS |
1050556 |
|
|
23-Feb-2018 |
11:14:13 |
676 |
17.17 |
XAMS |
1049332 |
|
|
23-Feb-2018 |
11:11:01 |
592 |
17.155 |
XAMS |
1046623 |
|
|
23-Feb-2018 |
11:11:01 |
73 |
17.155 |
XAMS |
1046621 |
|
|
23-Feb-2018 |
11:08:27 |
692 |
17.155 |
XAMS |
1044655 |
|
|
23-Feb-2018 |
11:06:01 |
613 |
17.135 |
XAMS |
1042912 |
|
|
23-Feb-2018 |
11:06:01 |
53 |
17.135 |
XAMS |
1042910 |
|
|
23-Feb-2018 |
11:04:43 |
674 |
17.14 |
XAMS |
1042131 |
|
|
23-Feb-2018 |
11:01:56 |
689 |
17.13 |
XAMS |
1038842 |
|
|
23-Feb-2018 |
10:59:51 |
646 |
17.135 |
XAMS |
1037550 |
|
|
23-Feb-2018 |
10:56:51 |
306 |
17.125 |
XAMS |
1035166 |
|
|
23-Feb-2018 |
10:56:51 |
453 |
17.125 |
XAMS |
1035164 |
|
|
23-Feb-2018 |
10:56:35 |
944 |
17.13 |
XAMS |
1034991 |
|
|
23-Feb-2018 |
10:56:35 |
63 |
17.13 |
XAMS |
1034989 |
|
|
23-Feb-2018 |
10:48:11 |
263 |
17.12 |
XAMS |
1028343 |
|
|
23-Feb-2018 |
10:48:11 |
400 |
17.12 |
XAMS |
1028341 |
|
|
23-Feb-2018 |
10:44:18 |
75 |
17.12 |
XAMS |
1025331 |
|
|
23-Feb-2018 |
10:44:18 |
743 |
17.12 |
XAMS |
1025333 |
|
|
23-Feb-2018 |
10:39:38 |
677 |
17.105 |
XAMS |
1022160 |
|
|
23-Feb-2018 |
10:35:50 |
672 |
17.105 |
XAMS |
1019168 |
|
|
23-Feb-2018 |
10:33:29 |
313 |
17.105 |
XAMS |
1017660 |
|
|
23-Feb-2018 |
10:33:29 |
335 |
17.105 |
XAMS |
1017658 |
|
|
23-Feb-2018 |
10:33:05 |
10 |
17.11 |
XAMS |
1017416 |
|
|
23-Feb-2018 |
10:33:05 |
867 |
17.11 |
XAMS |
1017414 |
|
|
23-Feb-2018 |
10:30:56 |
45 |
17.09 |
XAMS |
1015615 |
|
|
23-Feb-2018 |
10:30:56 |
625 |
17.09 |
XAMS |
1015613 |
|
|
23-Feb-2018 |
10:29:01 |
877 |
17.09 |
XAMS |
1014336 |
|
|
23-Feb-2018 |
10:28:35 |
196 |
17.095 |
XAMS |
1014027 |
|
|
23-Feb-2018 |
10:28:35 |
1016 |
17.095 |
XAMS |
1014025 |
|
|
23-Feb-2018 |
10:28:22 |
1806 |
17.1 |
XAMS |
1013792 |
|
|
23-Feb-2018 |
10:15:52 |
649 |
17.095 |
XAMS |
1003502 |
|
|
23-Feb-2018 |
10:11:51 |
734 |
17.09 |
XAMS |
1000299 |
|
|
23-Feb-2018 |
10:10:21 |
569 |
17.095 |
XAMS |
999296 |
|
|
23-Feb-2018 |
10:10:21 |
33 |
17.095 |
XAMS |
999294 |
|
|
23-Feb-2018 |
10:07:30 |
678 |
17.095 |
XAMS |
996993 |
|
|
23-Feb-2018 |
10:06:29 |
696 |
17.09 |
XAMS |
996067 |
|
|
23-Feb-2018 |
10:03:18 |
732 |
17.095 |
XAMS |
992710 |
|
|
23-Feb-2018 |
10:00:00 |
10 |
17.095 |
XAMS |
989554 |
|
|
23-Feb-2018 |
10:00:00 |
692 |
17.095 |
XAMS |
989556 |
|
|
23-Feb-2018 |
09:58:23 |
165 |
17.095 |
XAMS |
987806 |
|
|
23-Feb-2018 |
09:57:50 |
472 |
17.095 |
XAMS |
987243 |
|
|
23-Feb-2018 |
09:56:25 |
650 |
17.1 |
XAMS |
985944 |
|
|
23-Feb-2018 |
09:55:25 |
725 |
17.11 |
XAMS |
984991 |
|
|
23-Feb-2018 |
09:55:23 |
685 |
17.115 |
XAMS |
984972 |
|
|
23-Feb-2018 |
09:52:50 |
800 |
17.11 |
XAMS |
982166 |
|
|
23-Feb-2018 |
09:45:34 |
653 |
17.105 |
XAMS |
974972 |
|
|
23-Feb-2018 |
09:44:12 |
682 |
17.1 |
XAMS |
973655 |
|
|
23-Feb-2018 |
09:41:45 |
528 |
17.09 |
XAMS |
971160 |
|
|
23-Feb-2018 |
09:41:45 |
201 |
17.09 |
XAMS |
971162 |
|
|
23-Feb-2018 |
09:39:51 |
691 |
17.09 |
XAMS |
969312 |
|
|
23-Feb-2018 |
09:35:17 |
263 |
17.09 |
XAMS |
965189 |
|
|
23-Feb-2018 |
09:35:17 |
388 |
17.09 |
XAMS |
965187 |
|
|
23-Feb-2018 |
09:31:39 |
707 |
17.095 |
XAMS |
961459 |
|
|
23-Feb-2018 |
09:31:24 |
619 |
17.1 |
XAMS |
961256 |
|
|
23-Feb-2018 |
09:25:03 |
658 |
17.115 |
XAMS |
955285 |
|
|
23-Feb-2018 |
09:24:38 |
602 |
17.125 |
XAMS |
954942 |
|
|
23-Feb-2018 |
09:21:08 |
299 |
17.13 |
XAMS |
952083 |
|
|
23-Feb-2018 |
09:21:08 |
326 |
17.13 |
XAMS |
952081 |
|
|
23-Feb-2018 |
09:18:13 |
666 |
17.135 |
XAMS |
949141 |
|
|
23-Feb-2018 |
09:18:13 |
419 |
17.14 |
XAMS |
949134 |
|
|
23-Feb-2018 |
09:18:13 |
323 |
17.14 |
XAMS |
949136 |
|
|
23-Feb-2018 |
09:13:14 |
660 |
17.13 |
XAMS |
944099 |
|
|
23-Feb-2018 |
09:10:16 |
317 |
17.135 |
XAMS |
941165 |
|
|
23-Feb-2018 |
09:10:16 |
369 |
17.135 |
XAMS |
941163 |
|
|
23-Feb-2018 |
09:07:37 |
24 |
17.14 |
XAMS |
938213 |
|
|
23-Feb-2018 |
09:07:37 |
600 |
17.14 |
XAMS |
938211 |
|
|
23-Feb-2018 |
09:05:09 |
272 |
17.14 |
XAMS |
935938 |
|
|
23-Feb-2018 |
09:05:09 |
426 |
17.14 |
XAMS |
935936 |
|
|
23-Feb-2018 |
09:00:12 |
332 |
17.145 |
XAMS |
931490 |
|
|
23-Feb-2018 |
09:00:12 |
273 |
17.145 |
XAMS |
931488 |
|
|
23-Feb-2018 |
08:57:02 |
636 |
17.16 |
XAMS |
919365 |
|
|
23-Feb-2018 |
08:54:47 |
265 |
17.17 |
XAMS |
910324 |
|
|
23-Feb-2018 |
08:54:47 |
374 |
17.17 |
XAMS |
910326 |
|
|
23-Feb-2018 |
08:50:13 |
605 |
17.175 |
XAMS |
892491 |
|
|
23-Feb-2018 |
08:48:57 |
305 |
17.17 |
XAMS |
887251 |
|
|
23-Feb-2018 |
08:48:57 |
400 |
17.17 |
XAMS |
887249 |
|
|
23-Feb-2018 |
08:48:00 |
830 |
17.17 |
XAMS |
883229 |
|
|
23-Feb-2018 |
08:43:55 |
611 |
17.15 |
XAMS |
867489 |
|
|
23-Feb-2018 |
08:40:05 |
734 |
17.115 |
XAMS |
852803 |
|
|
23-Feb-2018 |
08:36:21 |
684 |
17.115 |
XAMS |
837196 |
|
|
23-Feb-2018 |
08:36:21 |
683 |
17.12 |
XAMS |
837179 |
|
|
23-Feb-2018 |
08:35:07 |
564 |
17.12 |
XAMS |
831956 |
|
|
23-Feb-2018 |
08:35:07 |
183 |
17.12 |
XAMS |
831958 |
|
|
23-Feb-2018 |
08:34:12 |
573 |
17.125 |
XAMS |
828453 |
|
|
23-Feb-2018 |
08:34:12 |
262 |
17.125 |
XAMS |
828451 |
|
|
23-Feb-2018 |
08:27:03 |
715 |
17.11 |
XAMS |
809031 |
|
|
23-Feb-2018 |
08:25:32 |
420 |
17.115 |
XAMS |
807139 |
|
|
23-Feb-2018 |
08:25:32 |
314 |
17.115 |
XAMS |
807137 |
|
|
23-Feb-2018 |
08:21:25 |
222 |
17.115 |
XAMS |
801660 |
|
|
23-Feb-2018 |
08:21:25 |
427 |
17.115 |
XAMS |
801658 |
|
|
23-Feb-2018 |
08:18:05 |
608 |
17.1 |
XAMS |
798042 |
|
|
23-Feb-2018 |
08:18:05 |
311 |
17.105 |
XAMS |
798024 |
|
|
23-Feb-2018 |
08:18:05 |
124 |
17.105 |
XAMS |
798022 |
|
|
23-Feb-2018 |
08:18:05 |
220 |
17.105 |
XAMS |
798026 |
|
|
23-Feb-2018 |
08:14:36 |
682 |
17.11 |
XAMS |
794153 |
|
|
23-Feb-2018 |
08:13:44 |
846 |
17.115 |
XAMS |
793139 |
|
|
23-Feb-2018 |
08:12:03 |
914 |
17.115 |
XAMS |
791351 |
|
|
23-Feb-2018 |
08:10:09 |
16 |
17.105 |
XAMS |
789174 |
|
|
23-Feb-2018 |
08:05:53 |
651 |
17.12 |
XAMS |
784153 |
|
|
23-Feb-2018 |
08:05:10 |
685 |
17.12 |
XAMS |
783365 |
|
|
23-Feb-2018 |
08:00:01 |
686 |
17.135 |
XAMS |
775409 |
|
|
23-Feb-2018 |
07:57:39 |
723 |
17.13 |
XAMS |
772170 |
|
|
23-Feb-2018 |
07:57:34 |
710 |
17.135 |
XAMS |
772067 |
|
|
23-Feb-2018 |
07:56:02 |
601 |
17.13 |
XAMS |
769866 |
|
|
23-Feb-2018 |
07:54:18 |
215 |
17.12 |
XAMS |
767577 |
|
|
23-Feb-2018 |
07:54:18 |
463 |
17.12 |
XAMS |
767574 |
|
|
23-Feb-2018 |
07:54:16 |
110 |
17.125 |
XAMS |
767526 |
|
|
23-Feb-2018 |
07:54:16 |
600 |
17.125 |
XAMS |
767524 |
|
|
23-Feb-2018 |
07:49:31 |
742 |
17.095 |
XAMS |
760479 |
|
|
23-Feb-2018 |
07:44:44 |
675 |
17.105 |
XAMS |
753239 |
|
|
23-Feb-2018 |
07:43:14 |
650 |
17.105 |
XAMS |
750857 |
|
|
23-Feb-2018 |
07:39:57 |
725 |
17.11 |
XAMS |
745711 |
|
|
23-Feb-2018 |
07:37:41 |
692 |
17.11 |
XAMS |
741872 |
|
|
23-Feb-2018 |
07:37:22 |
716 |
17.115 |
XAMS |
741265 |
|
|
23-Feb-2018 |
07:35:48 |
688 |
17.11 |
XAMS |
738918 |
|
|
23-Feb-2018 |
07:33:43 |
667 |
17.115 |
XAMS |
735363 |
|
|
23-Feb-2018 |
07:31:25 |
611 |
17.1 |
XAMS |
731519 |
|
|
23-Feb-2018 |
07:30:24 |
207 |
17.1 |
XAMS |
729967 |
|
|
23-Feb-2018 |
07:30:24 |
586 |
17.1 |
XAMS |
729965 |
|
|
23-Feb-2018 |
07:29:09 |
623 |
17.095 |
XAMS |
728300 |
|
|
23-Feb-2018 |
07:25:41 |
328 |
17.09 |
XAMS |
723351 |
|
|
23-Feb-2018 |
07:25:41 |
407 |
17.09 |
XAMS |
723349 |
|
|
23-Feb-2018 |
07:25:11 |
731 |
17.09 |
XAMS |
722660 |
|
|
23-Feb-2018 |
07:22:36 |
346 |
17.075 |
XAMS |
718893 |
|
|
23-Feb-2018 |
07:21:10 |
704 |
17.07 |
XAMS |
716680 |
|
|
23-Feb-2018 |
07:19:52 |
400 |
17.085 |
XAMS |
714268 |
|
|
23-Feb-2018 |
07:19:52 |
290 |
17.085 |
XAMS |
714270 |
|
|
23-Feb-2018 |
07:18:52 |
15 |
17.065 |
XAMS |
712678 |
|
|
23-Feb-2018 |
07:18:52 |
659 |
17.065 |
XAMS |
712676 |
|
|
23-Feb-2018 |
07:17:50 |
606 |
17.07 |
XAMS |
710710 |
|
|
23-Feb-2018 |
07:17:50 |
3 |
17.07 |
XAMS |
710708 |
|
|
23-Feb-2018 |
07:16:27 |
615 |
17.07 |
XAMS |
708769 |
|
|
23-Feb-2018 |
07:14:49 |
595 |
17.09 |
XAMS |
706210 |
|
|
23-Feb-2018 |
07:13:06 |
655 |
17.09 |
XAMS |
703522 |
|
|
23-Feb-2018 |
07:13:06 |
6 |
17.09 |
XAMS |
703520 |
|
|
23-Feb-2018 |
07:10:57 |
51 |
17.08 |
XAMS |
700109 |
|
|
23-Feb-2018 |
07:10:57 |
677 |
17.08 |
XAMS |
700107 |
|
|
23-Feb-2018 |
07:09:12 |
719 |
17.08 |
XAMS |
696977 |
|
|
23-Feb-2018 |
07:07:24 |
677 |
17.045 |
XAMS |
691956 |
|
|
23-Feb-2018 |
07:06:15 |
111 |
17.12 |
XAMS |
690005 |
|
|
23-Feb-2018 |
07:06:15 |
100 |
17.12 |
XAMS |
690002 |
|
|
23-Feb-2018 |
07:06:15 |
500 |
17.12 |
XAMS |
690000 |
|
|
23-Feb-2018 |
07:06:15 |
695 |
17.13 |
XAMS |
689998 |
|
|
23-Feb-2018 |
07:05:01 |
664 |
17.165 |
XAMS |
687726 |
|
|
23-Feb-2018 |
07:03:58 |
604 |
17.155 |
XAMS |
685588 |
|
|
23-Feb-2018 |
07:03:44 |
689 |
17.165 |
XAMS |
685293 |
|
|
23-Feb-2018 |
07:03:42 |
719 |
17.18 |
XAMS |
685259 |
This information is provided by RNS
Latest directors dealings
- 14 minutes ago Wise Class A
- 25 minutes ago Sage Group
- 1 hour ago On The Beach Group
- 1 hour ago MJ Gleeson
- 1 hour ago Baillie Gifford UK Growth Trust