Transaction in Own Shares
27 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 201,357 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1500.5004 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 65,203,408 ordinary shares in treasury, and has 1,058,678,427 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 5,125,622 shares.
RELX NV announces that today it purchased through UBS Limited 179,280 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.0168 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 57,128,735 ordinary shares in treasury, and has 943,008,125 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 4,565,635 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: |
27 February 2018 |
|
Number of ordinary shares purchased: |
201,357 |
|
Volume weighted average price paid per share (p): |
1500.5004 |
Disaggregated information
|
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
|
27-Feb-2018 |
15:27:53 |
333 |
1488.50 |
XLON |
1462143 |
|
|
27-Feb-2018 |
15:27:52 |
360 |
1488.50 |
XLON |
1462053 |
|
|
27-Feb-2018 |
15:27:52 |
639 |
1488.50 |
XLON |
1462051 |
|
|
27-Feb-2018 |
15:27:51 |
129 |
1488.50 |
XLON |
1462047 |
|
|
27-Feb-2018 |
15:27:51 |
343 |
1488.50 |
XLON |
1462029 |
|
|
27-Feb-2018 |
15:26:56 |
106 |
1489.00 |
XLON |
1459213 |
|
|
27-Feb-2018 |
15:26:56 |
1,019 |
1489.00 |
XLON |
1459211 |
|
|
27-Feb-2018 |
15:26:03 |
956 |
1489.00 |
XLON |
1456686 |
|
|
27-Feb-2018 |
15:26:02 |
1,292 |
1489.50 |
XLON |
1456553 |
|
|
27-Feb-2018 |
15:23:44 |
1,087 |
1489.00 |
XLON |
1448815 |
|
|
27-Feb-2018 |
15:21:35 |
404 |
1490.50 |
XLON |
1440218 |
|
|
27-Feb-2018 |
15:21:35 |
650 |
1490.50 |
XLON |
1440214 |
|
|
27-Feb-2018 |
15:20:46 |
962 |
1491.00 |
XLON |
1437012 |
|
|
27-Feb-2018 |
15:19:18 |
812 |
1492.00 |
XLON |
1430992 |
|
|
27-Feb-2018 |
15:19:18 |
102 |
1492.00 |
XLON |
1430990 |
|
|
27-Feb-2018 |
15:18:01 |
39 |
1493.00 |
XLON |
1426231 |
|
|
27-Feb-2018 |
15:18:01 |
890 |
1493.00 |
XLON |
1426229 |
|
|
27-Feb-2018 |
15:16:36 |
1,093 |
1494.50 |
XLON |
1421650 |
|
|
27-Feb-2018 |
15:15:33 |
187 |
1495.50 |
XLON |
1418674 |
|
|
27-Feb-2018 |
15:15:33 |
759 |
1495.50 |
XLON |
1418672 |
|
|
27-Feb-2018 |
15:14:41 |
1,455 |
1495.00 |
XLON |
1415258 |
|
|
27-Feb-2018 |
15:14:23 |
1,798 |
1495.50 |
XLON |
1414360 |
|
|
27-Feb-2018 |
15:14:23 |
109 |
1495.50 |
XLON |
1414358 |
|
|
27-Feb-2018 |
15:12:25 |
159 |
1493.00 |
XLON |
1407552 |
|
|
27-Feb-2018 |
15:12:25 |
3 |
1493.00 |
XLON |
1407549 |
|
|
27-Feb-2018 |
15:12:25 |
705 |
1493.00 |
XLON |
1407545 |
|
|
27-Feb-2018 |
15:12:24 |
202 |
1493.00 |
XLON |
1407506 |
|
|
27-Feb-2018 |
15:07:57 |
906 |
1492.50 |
XLON |
1394301 |
|
|
27-Feb-2018 |
15:06:34 |
1,013 |
1493.00 |
XLON |
1390446 |
|
|
27-Feb-2018 |
15:06:16 |
705 |
1493.50 |
XLON |
1389395 |
|
|
27-Feb-2018 |
15:06:16 |
200 |
1493.50 |
XLON |
1389393 |
|
|
27-Feb-2018 |
15:04:17 |
984 |
1494.00 |
XLON |
1383839 |
|
|
27-Feb-2018 |
15:02:24 |
1,085 |
1495.00 |
XLON |
1378796 |
|
|
27-Feb-2018 |
15:00:12 |
813 |
1494.00 |
XLON |
1371788 |
|
|
27-Feb-2018 |
15:00:12 |
105 |
1494.00 |
XLON |
1371742 |
|
|
27-Feb-2018 |
14:58:43 |
1,119 |
1494.50 |
XLON |
1366264 |
|
|
27-Feb-2018 |
14:58:43 |
1,192 |
1494.50 |
XLON |
1366238 |
|
|
27-Feb-2018 |
14:54:12 |
199 |
1495.00 |
XLON |
1354401 |
|
|
27-Feb-2018 |
14:54:12 |
863 |
1495.00 |
XLON |
1354399 |
|
|
27-Feb-2018 |
14:52:49 |
968 |
1495.00 |
XLON |
1350463 |
|
|
27-Feb-2018 |
14:51:01 |
905 |
1494.50 |
XLON |
1346569 |
|
|
27-Feb-2018 |
14:51:00 |
1,023 |
1495.00 |
XLON |
1346496 |
|
|
27-Feb-2018 |
14:48:23 |
1,031 |
1495.50 |
XLON |
1340099 |
|
|
27-Feb-2018 |
14:46:27 |
1,124 |
1495.00 |
XLON |
1335381 |
|
|
27-Feb-2018 |
14:45:28 |
826 |
1496.00 |
XLON |
1332724 |
|
|
27-Feb-2018 |
14:45:28 |
208 |
1496.00 |
XLON |
1332726 |
|
|
27-Feb-2018 |
14:44:24 |
52 |
1496.50 |
XLON |
1330269 |
|
|
27-Feb-2018 |
14:44:21 |
629 |
1496.50 |
XLON |
1330094 |
|
|
27-Feb-2018 |
14:44:16 |
52 |
1496.50 |
XLON |
1329825 |
|
|
27-Feb-2018 |
14:44:16 |
168 |
1496.50 |
XLON |
1329823 |
|
|
27-Feb-2018 |
14:42:31 |
107 |
1495.00 |
XLON |
1325494 |
|
|
27-Feb-2018 |
14:42:30 |
191 |
1495.00 |
XLON |
1325432 |
|
|
27-Feb-2018 |
14:42:30 |
20 |
1495.00 |
XLON |
1325390 |
|
|
27-Feb-2018 |
14:42:30 |
804 |
1495.00 |
XLON |
1325387 |
|
|
27-Feb-2018 |
14:41:49 |
342 |
1495.50 |
XLON |
1323496 |
|
|
27-Feb-2018 |
14:41:49 |
699 |
1495.50 |
XLON |
1323498 |
|
|
27-Feb-2018 |
14:39:01 |
318 |
1495.00 |
XLON |
1317185 |
|
|
27-Feb-2018 |
14:38:58 |
745 |
1495.00 |
XLON |
1317061 |
|
|
27-Feb-2018 |
14:38:53 |
1,115 |
1495.50 |
XLON |
1316831 |
|
|
27-Feb-2018 |
14:35:29 |
785 |
1496.00 |
XLON |
1308935 |
|
|
27-Feb-2018 |
14:35:29 |
199 |
1496.00 |
XLON |
1308933 |
|
|
27-Feb-2018 |
14:34:45 |
1,013 |
1496.50 |
XLON |
1307221 |
|
|
27-Feb-2018 |
14:32:44 |
1,091 |
1496.00 |
XLON |
1302778 |
|
|
27-Feb-2018 |
14:30:11 |
82 |
1496.50 |
XLON |
1297232 |
|
|
27-Feb-2018 |
14:30:05 |
157 |
1496.50 |
XLON |
1296760 |
|
|
27-Feb-2018 |
14:30:02 |
42 |
1496.50 |
XLON |
1296570 |
|
|
27-Feb-2018 |
14:29:42 |
41 |
1496.50 |
XLON |
1295783 |
|
|
27-Feb-2018 |
14:29:38 |
593 |
1496.50 |
XLON |
1295688 |
|
|
27-Feb-2018 |
14:27:56 |
1,083 |
1498.00 |
XLON |
1291559 |
|
|
27-Feb-2018 |
14:27:33 |
691 |
1498.50 |
XLON |
1290675 |
|
|
27-Feb-2018 |
14:27:33 |
213 |
1498.50 |
XLON |
1290673 |
|
|
27-Feb-2018 |
14:24:42 |
1,016 |
1499.50 |
XLON |
1281983 |
|
|
27-Feb-2018 |
14:23:13 |
747 |
1498.00 |
XLON |
1277785 |
|
|
27-Feb-2018 |
14:22:33 |
42 |
1498.00 |
XLON |
1275914 |
|
|
27-Feb-2018 |
14:22:33 |
100 |
1498.00 |
XLON |
1275916 |
|
|
27-Feb-2018 |
14:22:33 |
181 |
1498.00 |
XLON |
1275912 |
|
|
27-Feb-2018 |
14:20:33 |
1,013 |
1497.50 |
XLON |
1270990 |
|
|
27-Feb-2018 |
14:16:53 |
477 |
1500.00 |
XLON |
1262051 |
|
|
27-Feb-2018 |
14:16:48 |
560 |
1500.00 |
XLON |
1261898 |
|
|
27-Feb-2018 |
14:16:39 |
15 |
1500.00 |
XLON |
1261538 |
|
|
27-Feb-2018 |
14:16:39 |
37 |
1500.00 |
XLON |
1261536 |
|
|
27-Feb-2018 |
14:13:58 |
1,108 |
1501.50 |
XLON |
1255401 |
|
|
27-Feb-2018 |
14:11:09 |
967 |
1501.50 |
XLON |
1248477 |
|
|
27-Feb-2018 |
14:09:06 |
650 |
1501.50 |
XLON |
1244259 |
|
|
27-Feb-2018 |
14:09:06 |
373 |
1501.50 |
XLON |
1244257 |
|
|
27-Feb-2018 |
14:06:57 |
1,010 |
1502.50 |
XLON |
1239380 |
|
|
27-Feb-2018 |
14:04:53 |
925 |
1501.50 |
XLON |
1234215 |
|
|
27-Feb-2018 |
14:02:04 |
543 |
1502.50 |
XLON |
1227452 |
|
|
27-Feb-2018 |
14:02:04 |
76 |
1502.50 |
XLON |
1227450 |
|
|
27-Feb-2018 |
14:02:04 |
125 |
1502.50 |
XLON |
1227448 |
|
|
27-Feb-2018 |
14:02:04 |
356 |
1502.50 |
XLON |
1227446 |
|
|
27-Feb-2018 |
14:00:19 |
1,086 |
1503.00 |
XLON |
1222431 |
|
|
27-Feb-2018 |
13:57:35 |
1,115 |
1502.50 |
XLON |
1214505 |
|
|
27-Feb-2018 |
13:56:45 |
1,011 |
1503.50 |
XLON |
1212600 |
|
|
27-Feb-2018 |
13:54:07 |
830 |
1502.00 |
XLON |
1206070 |
|
|
27-Feb-2018 |
13:54:07 |
175 |
1502.00 |
XLON |
1206068 |
|
|
27-Feb-2018 |
13:51:06 |
346 |
1503.50 |
XLON |
1198929 |
|
|
27-Feb-2018 |
13:51:06 |
752 |
1503.50 |
XLON |
1198927 |
|
|
27-Feb-2018 |
13:48:55 |
1,035 |
1505.00 |
XLON |
1193700 |
|
|
27-Feb-2018 |
13:45:44 |
888 |
1505.50 |
XLON |
1186820 |
|
|
27-Feb-2018 |
13:45:44 |
163 |
1505.50 |
XLON |
1186818 |
|
|
27-Feb-2018 |
13:44:02 |
1,116 |
1505.50 |
XLON |
1183345 |
|
|
27-Feb-2018 |
13:42:05 |
986 |
1504.50 |
XLON |
1179308 |
|
|
27-Feb-2018 |
13:41:04 |
44 |
1505.00 |
XLON |
1177181 |
|
|
27-Feb-2018 |
13:41:04 |
867 |
1505.00 |
XLON |
1177179 |
|
|
27-Feb-2018 |
13:40:01 |
870 |
1504.50 |
XLON |
1175235 |
|
|
27-Feb-2018 |
13:40:01 |
138 |
1504.50 |
XLON |
1175233 |
|
|
27-Feb-2018 |
13:36:57 |
924 |
1502.00 |
XLON |
1168840 |
|
|
27-Feb-2018 |
13:35:54 |
417 |
1502.50 |
XLON |
1166299 |
|
|
27-Feb-2018 |
13:35:54 |
657 |
1502.50 |
XLON |
1166297 |
|
|
27-Feb-2018 |
13:34:05 |
38 |
1502.50 |
XLON |
1161763 |
|
|
27-Feb-2018 |
13:34:05 |
1,006 |
1502.50 |
XLON |
1161765 |
|
|
27-Feb-2018 |
13:33:52 |
1,233 |
1503.00 |
XLON |
1161308 |
|
|
27-Feb-2018 |
13:30:54 |
1,090 |
1501.50 |
XLON |
1154550 |
|
|
27-Feb-2018 |
13:30:31 |
1,257 |
1501.00 |
XLON |
1153314 |
|
|
27-Feb-2018 |
13:29:56 |
1,008 |
1501.00 |
XLON |
1150187 |
|
|
27-Feb-2018 |
13:28:54 |
1,052 |
1501.00 |
XLON |
1148525 |
|
|
27-Feb-2018 |
13:23:30 |
940 |
1500.50 |
XLON |
1141376 |
|
|
27-Feb-2018 |
13:23:24 |
940 |
1501.00 |
XLON |
1141277 |
|
|
27-Feb-2018 |
13:19:33 |
349 |
1502.00 |
XLON |
1136401 |
|
|
27-Feb-2018 |
13:19:33 |
278 |
1502.00 |
XLON |
1136403 |
|
|
27-Feb-2018 |
13:19:33 |
296 |
1502.00 |
XLON |
1136405 |
|
|
27-Feb-2018 |
13:17:16 |
1,068 |
1500.00 |
XLON |
1131958 |
|
|
27-Feb-2018 |
13:14:21 |
497 |
1500.50 |
XLON |
1127944 |
|
|
27-Feb-2018 |
13:14:21 |
43 |
1500.50 |
XLON |
1127942 |
|
|
27-Feb-2018 |
13:14:21 |
583 |
1500.50 |
XLON |
1127940 |
|
|
27-Feb-2018 |
13:13:53 |
1,118 |
1501.00 |
XLON |
1127297 |
|
|
27-Feb-2018 |
13:10:13 |
769 |
1499.00 |
XLON |
1123149 |
|
|
27-Feb-2018 |
13:10:13 |
176 |
1499.00 |
XLON |
1123147 |
|
|
27-Feb-2018 |
13:09:07 |
996 |
1500.50 |
XLON |
1121485 |
|
|
27-Feb-2018 |
13:07:37 |
36 |
1500.50 |
XLON |
1119312 |
|
|
27-Feb-2018 |
13:07:37 |
1,058 |
1500.50 |
XLON |
1119310 |
|
|
27-Feb-2018 |
13:07:27 |
1,293 |
1501.00 |
XLON |
1119093 |
|
|
27-Feb-2018 |
13:05:30 |
1,118 |
1500.00 |
XLON |
1116470 |
|
|
27-Feb-2018 |
12:59:57 |
1,022 |
1498.50 |
XLON |
1108465 |
|
|
27-Feb-2018 |
12:58:13 |
931 |
1498.00 |
XLON |
1105974 |
|
|
27-Feb-2018 |
12:53:22 |
918 |
1496.50 |
XLON |
1099588 |
|
|
27-Feb-2018 |
12:47:59 |
970 |
1496.00 |
XLON |
1093913 |
|
|
27-Feb-2018 |
12:47:32 |
1,103 |
1496.50 |
XLON |
1093361 |
|
|
27-Feb-2018 |
12:41:46 |
1,013 |
1494.50 |
XLON |
1086919 |
|
|
27-Feb-2018 |
12:39:54 |
1,005 |
1493.50 |
XLON |
1084812 |
|
|
27-Feb-2018 |
12:35:19 |
1,115 |
1493.00 |
XLON |
1079390 |
|
|
27-Feb-2018 |
12:30:58 |
1,056 |
1494.00 |
XLON |
1074479 |
|
|
27-Feb-2018 |
12:29:27 |
704 |
1496.00 |
XLON |
1071610 |
|
|
27-Feb-2018 |
12:29:27 |
334 |
1496.00 |
XLON |
1071608 |
|
|
27-Feb-2018 |
12:25:06 |
14 |
1497.00 |
XLON |
1067181 |
|
|
27-Feb-2018 |
12:25:06 |
1,065 |
1497.00 |
XLON |
1067179 |
|
|
27-Feb-2018 |
12:20:52 |
1,116 |
1497.50 |
XLON |
1063212 |
|
|
27-Feb-2018 |
12:20:04 |
1,115 |
1498.00 |
XLON |
1062423 |
|
|
27-Feb-2018 |
12:14:06 |
751 |
1495.50 |
XLON |
1056306 |
|
|
27-Feb-2018 |
12:14:06 |
220 |
1495.50 |
XLON |
1056304 |
|
|
27-Feb-2018 |
12:13:27 |
268 |
1496.00 |
XLON |
1055610 |
|
|
27-Feb-2018 |
12:13:27 |
120 |
1496.00 |
XLON |
1055608 |
|
|
27-Feb-2018 |
12:13:27 |
194 |
1496.00 |
XLON |
1055606 |
|
|
27-Feb-2018 |
12:13:27 |
350 |
1496.00 |
XLON |
1055604 |
|
|
27-Feb-2018 |
12:11:07 |
481 |
1495.50 |
XLON |
1053431 |
|
|
27-Feb-2018 |
12:11:07 |
504 |
1495.50 |
XLON |
1053429 |
|
|
27-Feb-2018 |
12:06:58 |
993 |
1495.50 |
XLON |
1049095 |
|
|
27-Feb-2018 |
12:02:52 |
977 |
1494.00 |
XLON |
1045242 |
|
|
27-Feb-2018 |
12:00:22 |
62 |
1491.00 |
XLON |
1042304 |
|
|
27-Feb-2018 |
12:00:21 |
564 |
1491.00 |
XLON |
1042285 |
|
|
27-Feb-2018 |
12:00:00 |
365 |
1491.00 |
XLON |
1041994 |
|
|
27-Feb-2018 |
11:57:34 |
199 |
1492.00 |
XLON |
1039933 |
|
|
27-Feb-2018 |
11:57:34 |
835 |
1492.00 |
XLON |
1039931 |
|
|
27-Feb-2018 |
11:53:25 |
500 |
1493.50 |
XLON |
1036003 |
|
|
27-Feb-2018 |
11:52:57 |
45 |
1493.50 |
XLON |
1035443 |
|
|
27-Feb-2018 |
11:52:51 |
447 |
1493.50 |
XLON |
1035397 |
|
|
27-Feb-2018 |
11:48:24 |
442 |
1492.50 |
XLON |
1031057 |
|
|
27-Feb-2018 |
11:48:24 |
189 |
1492.50 |
XLON |
1031059 |
|
|
27-Feb-2018 |
11:48:24 |
483 |
1492.50 |
XLON |
1031055 |
|
|
27-Feb-2018 |
11:46:56 |
872 |
1492.50 |
XLON |
1029570 |
|
|
27-Feb-2018 |
11:46:56 |
141 |
1492.50 |
XLON |
1029568 |
|
|
27-Feb-2018 |
11:44:19 |
1,068 |
1494.50 |
XLON |
1027207 |
|
|
27-Feb-2018 |
11:41:20 |
1,007 |
1495.00 |
XLON |
1024838 |
|
|
27-Feb-2018 |
11:41:12 |
299 |
1495.50 |
XLON |
1024708 |
|
|
27-Feb-2018 |
11:41:12 |
612 |
1495.50 |
XLON |
1024706 |
|
|
27-Feb-2018 |
11:36:10 |
1,073 |
1495.00 |
XLON |
1020437 |
|
|
27-Feb-2018 |
11:30:20 |
461 |
1495.00 |
XLON |
1015391 |
|
|
27-Feb-2018 |
11:30:20 |
500 |
1495.00 |
XLON |
1015393 |
|
|
27-Feb-2018 |
11:29:34 |
587 |
1495.50 |
XLON |
1014757 |
|
|
27-Feb-2018 |
11:29:34 |
484 |
1495.50 |
XLON |
1014755 |
|
|
27-Feb-2018 |
11:21:29 |
1,041 |
1495.50 |
XLON |
1008248 |
|
|
27-Feb-2018 |
11:20:44 |
908 |
1496.00 |
XLON |
1007650 |
|
|
27-Feb-2018 |
11:13:50 |
1,061 |
1497.00 |
XLON |
1002279 |
|
|
27-Feb-2018 |
11:13:09 |
489 |
1497.50 |
XLON |
1001786 |
|
|
27-Feb-2018 |
11:13:09 |
577 |
1497.50 |
XLON |
1001784 |
|
|
27-Feb-2018 |
11:09:07 |
352 |
1496.50 |
XLON |
997846 |
|
|
27-Feb-2018 |
11:07:04 |
939 |
1497.50 |
XLON |
996303 |
|
|
27-Feb-2018 |
11:05:52 |
1,088 |
1497.50 |
XLON |
995167 |
|
|
27-Feb-2018 |
11:02:10 |
1,162 |
1496.00 |
XLON |
991069 |
|
|
27-Feb-2018 |
10:59:46 |
475 |
1495.50 |
XLON |
988924 |
|
|
27-Feb-2018 |
10:59:46 |
475 |
1495.50 |
XLON |
988922 |
|
|
27-Feb-2018 |
10:59:46 |
381 |
1495.50 |
XLON |
988920 |
|
|
27-Feb-2018 |
10:59:12 |
63 |
1495.50 |
XLON |
988418 |
|
|
27-Feb-2018 |
10:59:06 |
637 |
1495.50 |
XLON |
988355 |
|
|
27-Feb-2018 |
10:51:35 |
906 |
1494.50 |
XLON |
981896 |
|
|
27-Feb-2018 |
10:48:01 |
750 |
1494.50 |
XLON |
978989 |
|
|
27-Feb-2018 |
10:48:01 |
331 |
1494.50 |
XLON |
978991 |
|
|
27-Feb-2018 |
10:46:52 |
1,107 |
1494.50 |
XLON |
977890 |
|
|
27-Feb-2018 |
10:45:26 |
924 |
1495.00 |
XLON |
976673 |
|
|
27-Feb-2018 |
10:41:31 |
954 |
1494.50 |
XLON |
973087 |
|
|
27-Feb-2018 |
10:36:42 |
972 |
1493.50 |
XLON |
969049 |
|
|
27-Feb-2018 |
10:33:22 |
908 |
1494.50 |
XLON |
965869 |
|
|
27-Feb-2018 |
10:30:41 |
931 |
1494.00 |
XLON |
963599 |
|
|
27-Feb-2018 |
10:21:51 |
607 |
1492.50 |
XLON |
956845 |
|
|
27-Feb-2018 |
10:21:51 |
8 |
1492.50 |
XLON |
956847 |
|
|
27-Feb-2018 |
10:21:51 |
290 |
1492.50 |
XLON |
956849 |
|
|
27-Feb-2018 |
10:18:55 |
94 |
1494.00 |
XLON |
954298 |
|
|
27-Feb-2018 |
10:18:55 |
943 |
1494.00 |
XLON |
954296 |
|
|
27-Feb-2018 |
10:18:55 |
42 |
1494.00 |
XLON |
954294 |
|
|
27-Feb-2018 |
10:12:22 |
1,085 |
1496.50 |
XLON |
947628 |
|
|
27-Feb-2018 |
10:12:21 |
65 |
1497.00 |
XLON |
947584 |
|
|
27-Feb-2018 |
10:09:49 |
918 |
1497.00 |
XLON |
945482 |
|
|
27-Feb-2018 |
10:03:36 |
1,037 |
1497.00 |
XLON |
937498 |
|
|
27-Feb-2018 |
10:03:34 |
1,088 |
1497.50 |
XLON |
937469 |
|
|
27-Feb-2018 |
09:59:18 |
1,070 |
1497.50 |
XLON |
933465 |
|
|
27-Feb-2018 |
09:54:05 |
330 |
1498.50 |
XLON |
928492 |
|
|
27-Feb-2018 |
09:53:18 |
502 |
1498.50 |
XLON |
927776 |
|
|
27-Feb-2018 |
09:53:12 |
208 |
1498.50 |
XLON |
927720 |
|
|
27-Feb-2018 |
09:50:00 |
1,053 |
1500.00 |
XLON |
925020 |
|
|
27-Feb-2018 |
09:44:52 |
953 |
1500.50 |
XLON |
920488 |
|
|
27-Feb-2018 |
09:42:33 |
450 |
1500.50 |
XLON |
918150 |
|
|
27-Feb-2018 |
09:42:33 |
511 |
1500.50 |
XLON |
918148 |
|
|
27-Feb-2018 |
09:39:34 |
72 |
1501.50 |
XLON |
915334 |
|
|
27-Feb-2018 |
09:39:34 |
1,070 |
1501.50 |
XLON |
915336 |
|
|
27-Feb-2018 |
09:37:06 |
559 |
1501.50 |
XLON |
912889 |
|
|
27-Feb-2018 |
09:36:40 |
273 |
1501.50 |
XLON |
912522 |
|
|
27-Feb-2018 |
09:33:52 |
960 |
1502.00 |
XLON |
909556 |
|
|
27-Feb-2018 |
09:29:39 |
564 |
1503.00 |
XLON |
905923 |
|
|
27-Feb-2018 |
09:29:39 |
534 |
1503.00 |
XLON |
905921 |
|
|
27-Feb-2018 |
09:22:21 |
1,116 |
1503.50 |
XLON |
898915 |
|
|
27-Feb-2018 |
09:15:13 |
1,073 |
1505.00 |
XLON |
892542 |
|
|
27-Feb-2018 |
09:14:51 |
1,137 |
1505.50 |
XLON |
892140 |
|
|
27-Feb-2018 |
09:08:14 |
903 |
1503.00 |
XLON |
885017 |
|
|
27-Feb-2018 |
09:05:51 |
1,004 |
1503.00 |
XLON |
882328 |
|
|
27-Feb-2018 |
09:00:32 |
763 |
1506.00 |
XLON |
876411 |
|
|
27-Feb-2018 |
09:00:32 |
257 |
1506.00 |
XLON |
876409 |
|
|
27-Feb-2018 |
08:58:47 |
1,048 |
1506.50 |
XLON |
873680 |
|
|
27-Feb-2018 |
08:53:08 |
937 |
1503.00 |
XLON |
867202 |
|
|
27-Feb-2018 |
08:52:53 |
37 |
1503.00 |
XLON |
866934 |
|
|
27-Feb-2018 |
08:48:44 |
986 |
1507.00 |
XLON |
861492 |
|
|
27-Feb-2018 |
08:45:32 |
462 |
1508.00 |
XLON |
857555 |
|
|
27-Feb-2018 |
08:44:45 |
663 |
1508.00 |
XLON |
856645 |
|
|
27-Feb-2018 |
08:43:38 |
1,081 |
1509.50 |
XLON |
855364 |
|
|
27-Feb-2018 |
08:40:13 |
1,093 |
1509.50 |
XLON |
850934 |
|
|
27-Feb-2018 |
08:35:49 |
1,108 |
1509.00 |
XLON |
844686 |
|
|
27-Feb-2018 |
08:33:30 |
956 |
1510.00 |
XLON |
842089 |
|
|
27-Feb-2018 |
08:32:55 |
1,103 |
1510.50 |
XLON |
841413 |
|
|
27-Feb-2018 |
08:29:13 |
564 |
1511.00 |
XLON |
836938 |
|
|
27-Feb-2018 |
08:28:49 |
499 |
1511.00 |
XLON |
836265 |
|
|
27-Feb-2018 |
08:26:39 |
919 |
1511.50 |
XLON |
833283 |
|
|
27-Feb-2018 |
08:24:59 |
906 |
1510.50 |
XLON |
831209 |
|
|
27-Feb-2018 |
08:22:12 |
1,090 |
1510.50 |
XLON |
827879 |
|
|
27-Feb-2018 |
08:16:06 |
1,042 |
1507.50 |
XLON |
820499 |
|
|
27-Feb-2018 |
08:12:26 |
912 |
1506.50 |
XLON |
816190 |
|
|
27-Feb-2018 |
08:12:10 |
166 |
1506.50 |
XLON |
815810 |
|
|
27-Feb-2018 |
08:06:55 |
642 |
1506.50 |
XLON |
808999 |
|
|
27-Feb-2018 |
08:06:55 |
374 |
1506.50 |
XLON |
808997 |
|
|
27-Feb-2018 |
08:03:15 |
1,103 |
1508.00 |
XLON |
802998 |
|
|
27-Feb-2018 |
08:02:03 |
1,013 |
1509.50 |
XLON |
801279 |
|
|
27-Feb-2018 |
07:58:13 |
946 |
1509.50 |
XLON |
794688 |
|
|
27-Feb-2018 |
07:57:05 |
207 |
1510.00 |
XLON |
792913 |
|
|
27-Feb-2018 |
07:57:05 |
483 |
1510.00 |
XLON |
792917 |
|
|
27-Feb-2018 |
07:57:05 |
310 |
1510.00 |
XLON |
792915 |
|
|
27-Feb-2018 |
07:52:19 |
1,060 |
1509.00 |
XLON |
786042 |
|
|
27-Feb-2018 |
07:48:30 |
972 |
1509.00 |
XLON |
778465 |
|
|
27-Feb-2018 |
07:47:23 |
932 |
1510.50 |
XLON |
776599 |
|
|
27-Feb-2018 |
07:44:41 |
928 |
1511.00 |
XLON |
772292 |
|
|
27-Feb-2018 |
07:44:22 |
1,097 |
1511.50 |
XLON |
771771 |
|
|
27-Feb-2018 |
07:39:00 |
900 |
1510.50 |
XLON |
762116 |
|
|
27-Feb-2018 |
07:36:53 |
913 |
1511.00 |
XLON |
758743 |
|
|
27-Feb-2018 |
07:36:15 |
1,042 |
1511.00 |
XLON |
757727 |
|
|
27-Feb-2018 |
07:34:16 |
694 |
1511.50 |
XLON |
753943 |
|
|
27-Feb-2018 |
07:34:16 |
276 |
1511.50 |
XLON |
753941 |
|
|
27-Feb-2018 |
07:29:58 |
190 |
1512.50 |
XLON |
746288 |
|
|
27-Feb-2018 |
07:29:58 |
806 |
1512.50 |
XLON |
746286 |
|
|
27-Feb-2018 |
07:28:34 |
1,031 |
1513.00 |
XLON |
744111 |
|
|
27-Feb-2018 |
07:26:18 |
1,054 |
1512.50 |
XLON |
739790 |
|
|
27-Feb-2018 |
07:26:07 |
184 |
1513.00 |
XLON |
739473 |
|
|
27-Feb-2018 |
07:26:07 |
740 |
1513.00 |
XLON |
739471 |
|
|
27-Feb-2018 |
07:24:35 |
1,115 |
1512.00 |
XLON |
736756 |
|
|
27-Feb-2018 |
07:19:49 |
199 |
1510.00 |
XLON |
728081 |
|
|
27-Feb-2018 |
07:19:49 |
723 |
1510.00 |
XLON |
728079 |
|
|
27-Feb-2018 |
07:19:00 |
927 |
1510.50 |
XLON |
726917 |
|
|
27-Feb-2018 |
07:16:01 |
922 |
1512.50 |
XLON |
721534 |
|
|
27-Feb-2018 |
07:15:02 |
970 |
1513.00 |
XLON |
719855 |
|
|
27-Feb-2018 |
07:12:47 |
1,111 |
1512.50 |
XLON |
716167 |
|
|
27-Feb-2018 |
07:12:46 |
5 |
1512.50 |
XLON |
716158 |
|
|
27-Feb-2018 |
07:08:49 |
1,076 |
1513.50 |
XLON |
708545 |
|
|
27-Feb-2018 |
07:08:19 |
1,066 |
1514.50 |
XLON |
705523 |
|
|
27-Feb-2018 |
07:08:19 |
44 |
1514.50 |
XLON |
705521 |
|
|
27-Feb-2018 |
07:06:55 |
1,062 |
1515.00 |
XLON |
703090 |
|
|
27-Feb-2018 |
07:05:53 |
963 |
1513.00 |
XLON |
700970 |
|
|
27-Feb-2018 |
07:05:53 |
1,013 |
1513.00 |
XLON |
700968 |
|
|
27-Feb-2018 |
07:03:17 |
954 |
1513.00 |
XLON |
695855 |
|
|
27-Feb-2018 |
07:02:39 |
1,069 |
1513.50 |
XLON |
694421 |
|
|
27-Feb-2018 |
07:01:05 |
1,048 |
1511.50 |
XLON |
690896 |
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: |
27 February 2018 |
|
Number of ordinary shares purchased: |
179,280 |
|
Volume weighted average price paid per share (€): |
17.0168 |
Disaggregated Information
|
Transaction Date |
Transaction Time |
Volume |
Price (€) |
Platform Code |
MatchId |
|
|
27-Feb-2018 |
15:28:06 |
621 |
16.855 |
XAMS |
1462872 |
|
|
27-Feb-2018 |
15:27:51 |
649 |
16.855 |
XAMS |
1462012 |
|
|
27-Feb-2018 |
15:27:51 |
28 |
16.86 |
XAMS |
1462010 |
|
|
27-Feb-2018 |
15:27:51 |
660 |
16.86 |
XAMS |
1462008 |
|
|
27-Feb-2018 |
15:27:13 |
828 |
16.86 |
XAMS |
1460010 |
|
|
27-Feb-2018 |
15:25:58 |
751 |
16.865 |
XAMS |
1456287 |
|
|
27-Feb-2018 |
15:24:45 |
669 |
16.86 |
XAMS |
1452430 |
|
|
27-Feb-2018 |
15:23:44 |
639 |
16.86 |
XAMS |
1448802 |
|
|
27-Feb-2018 |
15:23:43 |
71 |
16.86 |
XAMS |
1448758 |
|
|
27-Feb-2018 |
15:23:13 |
874 |
16.865 |
XAMS |
1446946 |
|
|
27-Feb-2018 |
15:21:35 |
400 |
16.88 |
XAMS |
1440216 |
|
|
27-Feb-2018 |
15:21:35 |
348 |
16.88 |
XAMS |
1440220 |
|
|
27-Feb-2018 |
15:20:45 |
749 |
16.89 |
XAMS |
1437010 |
|
|
27-Feb-2018 |
15:20:23 |
685 |
16.89 |
XAMS |
1435617 |
|
|
27-Feb-2018 |
15:19:18 |
641 |
16.9 |
XAMS |
1430956 |
|
|
27-Feb-2018 |
15:17:46 |
566 |
16.91 |
XAMS |
1425444 |
|
|
27-Feb-2018 |
15:17:46 |
65 |
16.91 |
XAMS |
1425442 |
|
|
27-Feb-2018 |
15:16:36 |
657 |
16.92 |
XAMS |
1421686 |
|
|
27-Feb-2018 |
15:15:19 |
615 |
16.93 |
XAMS |
1418109 |
|
|
27-Feb-2018 |
15:14:23 |
746 |
16.935 |
XAMS |
1414371 |
|
|
27-Feb-2018 |
15:13:18 |
400 |
16.935 |
XAMS |
1410617 |
|
|
27-Feb-2018 |
15:13:18 |
309 |
16.935 |
XAMS |
1410619 |
|
|
27-Feb-2018 |
15:13:18 |
861 |
16.935 |
XAMS |
1410611 |
|
|
27-Feb-2018 |
15:11:53 |
672 |
16.91 |
XAMS |
1406017 |
|
|
27-Feb-2018 |
15:09:33 |
751 |
16.905 |
XAMS |
1399234 |
|
|
27-Feb-2018 |
15:07:53 |
691 |
16.9 |
XAMS |
1394065 |
|
|
27-Feb-2018 |
15:06:34 |
704 |
16.905 |
XAMS |
1390258 |
|
|
27-Feb-2018 |
15:05:35 |
700 |
16.91 |
XAMS |
1387339 |
|
|
27-Feb-2018 |
15:04:31 |
629 |
16.915 |
XAMS |
1384489 |
|
|
27-Feb-2018 |
15:02:46 |
632 |
16.915 |
XAMS |
1379757 |
|
|
27-Feb-2018 |
15:02:46 |
662 |
16.92 |
XAMS |
1379753 |
|
|
27-Feb-2018 |
15:00:31 |
517 |
16.905 |
XAMS |
1373642 |
|
|
27-Feb-2018 |
14:59:43 |
700 |
16.93 |
XAMS |
1369403 |
|
|
27-Feb-2018 |
14:58:15 |
428 |
16.925 |
XAMS |
1365110 |
|
|
27-Feb-2018 |
14:58:15 |
287 |
16.925 |
XAMS |
1365108 |
|
|
27-Feb-2018 |
14:57:39 |
627 |
16.92 |
XAMS |
1363485 |
|
|
27-Feb-2018 |
14:56:44 |
209 |
16.915 |
XAMS |
1360736 |
|
|
27-Feb-2018 |
14:55:40 |
632 |
16.92 |
XAMS |
1358014 |
|
|
27-Feb-2018 |
14:54:12 |
540 |
16.92 |
XAMS |
1354358 |
|
|
27-Feb-2018 |
14:54:12 |
82 |
16.92 |
XAMS |
1354356 |
|
|
27-Feb-2018 |
14:53:16 |
688 |
16.92 |
XAMS |
1351763 |
|
|
27-Feb-2018 |
14:52:19 |
704 |
16.92 |
XAMS |
1349249 |
|
|
27-Feb-2018 |
14:49:42 |
681 |
16.92 |
XAMS |
1343193 |
|
|
27-Feb-2018 |
14:48:53 |
715 |
16.92 |
XAMS |
1341238 |
|
|
27-Feb-2018 |
14:47:01 |
640 |
16.92 |
XAMS |
1336499 |
|
|
27-Feb-2018 |
14:45:38 |
704 |
16.925 |
XAMS |
1332980 |
|
|
27-Feb-2018 |
14:44:31 |
355 |
16.93 |
XAMS |
1330535 |
|
|
27-Feb-2018 |
14:44:31 |
264 |
16.93 |
XAMS |
1330533 |
|
|
27-Feb-2018 |
14:44:13 |
220 |
16.935 |
XAMS |
1329683 |
|
|
27-Feb-2018 |
14:44:13 |
29 |
16.935 |
XAMS |
1329681 |
|
|
27-Feb-2018 |
14:44:13 |
400 |
16.935 |
XAMS |
1329679 |
|
|
27-Feb-2018 |
14:41:56 |
678 |
16.915 |
XAMS |
1323978 |
|
|
27-Feb-2018 |
14:40:40 |
674 |
16.91 |
XAMS |
1321411 |
|
|
27-Feb-2018 |
14:38:53 |
659 |
16.915 |
XAMS |
1316833 |
|
|
27-Feb-2018 |
14:37:16 |
287 |
16.925 |
XAMS |
1312845 |
|
|
27-Feb-2018 |
14:37:16 |
400 |
16.925 |
XAMS |
1312843 |
|
|
27-Feb-2018 |
14:34:53 |
746 |
16.93 |
XAMS |
1307510 |
|
|
27-Feb-2018 |
14:34:53 |
396 |
16.93 |
XAMS |
1307482 |
|
|
27-Feb-2018 |
14:34:53 |
345 |
16.93 |
XAMS |
1307480 |
|
|
27-Feb-2018 |
14:32:31 |
728 |
16.93 |
XAMS |
1302218 |
|
|
27-Feb-2018 |
14:30:33 |
707 |
16.93 |
XAMS |
1297825 |
|
|
27-Feb-2018 |
14:29:05 |
704 |
16.945 |
XAMS |
1293939 |
|
|
27-Feb-2018 |
14:27:33 |
711 |
16.96 |
XAMS |
1290664 |
|
|
27-Feb-2018 |
14:25:35 |
761 |
16.96 |
XAMS |
1285122 |
|
|
27-Feb-2018 |
14:25:27 |
654 |
16.965 |
XAMS |
1284755 |
|
|
27-Feb-2018 |
14:22:36 |
647 |
16.96 |
XAMS |
1276241 |
|
|
27-Feb-2018 |
14:22:36 |
715 |
16.965 |
XAMS |
1276238 |
|
|
27-Feb-2018 |
14:20:33 |
625 |
16.945 |
XAMS |
1270946 |
|
|
27-Feb-2018 |
14:17:48 |
723 |
16.955 |
XAMS |
1264406 |
|
|
27-Feb-2018 |
14:16:58 |
651 |
16.965 |
XAMS |
1262342 |
|
|
27-Feb-2018 |
14:14:33 |
248 |
16.985 |
XAMS |
1256939 |
|
|
27-Feb-2018 |
14:14:33 |
500 |
16.985 |
XAMS |
1256937 |
|
|
27-Feb-2018 |
14:14:33 |
678 |
16.985 |
XAMS |
1256930 |
|
|
27-Feb-2018 |
14:12:49 |
647 |
16.985 |
XAMS |
1252457 |
|
|
27-Feb-2018 |
14:11:24 |
702 |
16.985 |
XAMS |
1249014 |
|
|
27-Feb-2018 |
14:09:19 |
763 |
16.99 |
XAMS |
1244682 |
|
|
27-Feb-2018 |
14:07:51 |
659 |
17 |
XAMS |
1241513 |
|
|
27-Feb-2018 |
14:07:16 |
30 |
17.005 |
XAMS |
1240360 |
|
|
27-Feb-2018 |
14:07:16 |
661 |
17.005 |
XAMS |
1240358 |
|
|
27-Feb-2018 |
14:04:53 |
724 |
16.985 |
XAMS |
1234213 |
|
|
27-Feb-2018 |
14:02:54 |
108 |
16.985 |
XAMS |
1229663 |
|
|
27-Feb-2018 |
14:02:37 |
631 |
16.985 |
XAMS |
1228709 |
|
|
27-Feb-2018 |
14:02:04 |
583 |
16.995 |
XAMS |
1227442 |
|
|
27-Feb-2018 |
14:02:04 |
132 |
16.995 |
XAMS |
1227444 |
|
|
27-Feb-2018 |
14:00:41 |
715 |
16.99 |
XAMS |
1224344 |
|
|
27-Feb-2018 |
14:00:19 |
329 |
17 |
XAMS |
1222435 |
|
|
27-Feb-2018 |
14:00:19 |
320 |
17 |
XAMS |
1222433 |
|
|
27-Feb-2018 |
13:57:33 |
620 |
17 |
XAMS |
1214447 |
|
|
27-Feb-2018 |
13:57:09 |
733 |
17.005 |
XAMS |
1213444 |
|
|
27-Feb-2018 |
13:55:13 |
614 |
17 |
XAMS |
1208917 |
|
|
27-Feb-2018 |
13:53:08 |
757 |
17 |
XAMS |
1203824 |
|
|
27-Feb-2018 |
13:51:31 |
660 |
17.01 |
XAMS |
1200067 |
|
|
27-Feb-2018 |
13:51:31 |
669 |
17.01 |
XAMS |
1200065 |
|
|
27-Feb-2018 |
13:49:45 |
633 |
17.015 |
XAMS |
1195565 |
|
|
27-Feb-2018 |
13:48:33 |
639 |
17.03 |
XAMS |
1192898 |
|
|
27-Feb-2018 |
13:46:40 |
739 |
17.025 |
XAMS |
1188682 |
|
|
27-Feb-2018 |
13:45:14 |
711 |
17.035 |
XAMS |
1185855 |
|
|
27-Feb-2018 |
13:44:02 |
673 |
17.025 |
XAMS |
1183347 |
|
|
27-Feb-2018 |
13:42:10 |
414 |
17.02 |
XAMS |
1179465 |
|
|
27-Feb-2018 |
13:42:10 |
224 |
17.02 |
XAMS |
1179463 |
|
|
27-Feb-2018 |
13:41:58 |
681 |
17.03 |
XAMS |
1179014 |
|
|
27-Feb-2018 |
13:41:04 |
667 |
17.025 |
XAMS |
1177177 |
|
|
27-Feb-2018 |
13:40:01 |
825 |
17.015 |
XAMS |
1175237 |
|
|
27-Feb-2018 |
13:36:26 |
629 |
17 |
XAMS |
1167628 |
|
|
27-Feb-2018 |
13:36:10 |
664 |
17 |
XAMS |
1166782 |
|
|
27-Feb-2018 |
13:33:56 |
691 |
17 |
XAMS |
1161401 |
|
|
27-Feb-2018 |
13:33:52 |
550 |
17.005 |
XAMS |
1161312 |
|
|
27-Feb-2018 |
13:33:52 |
182 |
17.005 |
XAMS |
1161310 |
|
|
27-Feb-2018 |
13:33:49 |
141 |
17.005 |
XAMS |
1161230 |
|
|
27-Feb-2018 |
13:30:54 |
731 |
16.99 |
XAMS |
1154553 |
|
|
27-Feb-2018 |
13:29:56 |
756 |
16.99 |
XAMS |
1150170 |
|
|
27-Feb-2018 |
13:26:53 |
744 |
16.995 |
XAMS |
1146112 |
|
|
27-Feb-2018 |
13:25:35 |
626 |
17 |
XAMS |
1144323 |
|
|
27-Feb-2018 |
13:23:13 |
693 |
17 |
XAMS |
1141019 |
|
|
27-Feb-2018 |
13:20:14 |
644 |
17.005 |
XAMS |
1137282 |
|
|
27-Feb-2018 |
13:19:33 |
721 |
17.015 |
XAMS |
1136387 |
|
|
27-Feb-2018 |
13:15:41 |
686 |
17.005 |
XAMS |
1129992 |
|
|
27-Feb-2018 |
13:13:53 |
698 |
17.01 |
XAMS |
1127295 |
|
|
27-Feb-2018 |
13:11:33 |
697 |
17.005 |
XAMS |
1124738 |
|
|
27-Feb-2018 |
13:09:11 |
60 |
17.015 |
XAMS |
1121623 |
|
|
27-Feb-2018 |
13:09:11 |
400 |
17.015 |
XAMS |
1121621 |
|
|
27-Feb-2018 |
13:09:11 |
253 |
17.015 |
XAMS |
1121619 |
|
|
27-Feb-2018 |
13:07:27 |
722 |
17.025 |
XAMS |
1119095 |
|
|
27-Feb-2018 |
13:03:51 |
657 |
16.99 |
XAMS |
1114171 |
|
|
27-Feb-2018 |
13:01:55 |
693 |
16.99 |
XAMS |
1111214 |
|
|
27-Feb-2018 |
13:01:33 |
368 |
16.99 |
XAMS |
1110812 |
|
|
27-Feb-2018 |
13:01:33 |
265 |
16.99 |
XAMS |
1110810 |
|
|
27-Feb-2018 |
12:58:56 |
737 |
16.98 |
XAMS |
1106934 |
|
|
27-Feb-2018 |
12:58:13 |
724 |
16.985 |
XAMS |
1105972 |
|
|
27-Feb-2018 |
12:53:22 |
630 |
16.975 |
XAMS |
1099545 |
|
|
27-Feb-2018 |
12:49:53 |
665 |
16.96 |
XAMS |
1095789 |
|
|
27-Feb-2018 |
12:47:45 |
635 |
16.97 |
XAMS |
1093586 |
|
|
27-Feb-2018 |
12:43:14 |
324 |
16.945 |
XAMS |
1088488 |
|
|
27-Feb-2018 |
12:43:14 |
400 |
16.945 |
XAMS |
1088486 |
|
|
27-Feb-2018 |
12:41:57 |
108 |
16.95 |
XAMS |
1087055 |
|
|
27-Feb-2018 |
12:41:57 |
577 |
16.95 |
XAMS |
1087057 |
|
|
27-Feb-2018 |
12:38:50 |
671 |
16.945 |
XAMS |
1083587 |
|
|
27-Feb-2018 |
12:36:02 |
707 |
16.935 |
XAMS |
1080234 |
|
|
27-Feb-2018 |
12:36:02 |
27 |
16.935 |
XAMS |
1080232 |
|
|
27-Feb-2018 |
12:32:51 |
735 |
16.925 |
XAMS |
1076732 |
|
|
27-Feb-2018 |
12:30:26 |
670 |
16.945 |
XAMS |
1073620 |
|
|
27-Feb-2018 |
12:29:45 |
596 |
16.965 |
XAMS |
1072123 |
|
|
27-Feb-2018 |
12:29:45 |
19 |
16.965 |
XAMS |
1072121 |
|
|
27-Feb-2018 |
12:25:53 |
679 |
16.975 |
XAMS |
1067925 |
|
|
27-Feb-2018 |
12:24:10 |
646 |
16.985 |
XAMS |
1066322 |
|
|
27-Feb-2018 |
12:21:59 |
759 |
16.975 |
XAMS |
1064415 |
|
|
27-Feb-2018 |
12:15:47 |
675 |
16.95 |
XAMS |
1057977 |
|
|
27-Feb-2018 |
12:13:27 |
674 |
16.95 |
XAMS |
1055615 |
|
|
27-Feb-2018 |
12:13:27 |
789 |
16.955 |
XAMS |
1055612 |
|
|
27-Feb-2018 |
12:06:58 |
673 |
16.945 |
XAMS |
1049093 |
|
|
27-Feb-2018 |
12:04:53 |
719 |
16.945 |
XAMS |
1047280 |
|
|
27-Feb-2018 |
12:02:27 |
702 |
16.93 |
XAMS |
1044380 |
|
|
27-Feb-2018 |
11:57:22 |
747 |
16.91 |
XAMS |
1039702 |
|
|
27-Feb-2018 |
11:54:53 |
667 |
16.915 |
XAMS |
1037387 |
|
|
27-Feb-2018 |
11:53:38 |
704 |
16.925 |
XAMS |
1036133 |
|
|
27-Feb-2018 |
11:52:33 |
688 |
16.925 |
XAMS |
1035035 |
|
|
27-Feb-2018 |
11:45:54 |
617 |
16.925 |
XAMS |
1028467 |
|
|
27-Feb-2018 |
11:43:21 |
625 |
16.93 |
XAMS |
1026385 |
|
|
27-Feb-2018 |
11:41:05 |
655 |
16.955 |
XAMS |
1024371 |
|
|
27-Feb-2018 |
11:39:13 |
704 |
16.955 |
XAMS |
1022928 |
|
|
27-Feb-2018 |
11:36:53 |
678 |
16.95 |
XAMS |
1020956 |
|
|
27-Feb-2018 |
11:32:02 |
719 |
16.95 |
XAMS |
1017030 |
|
|
27-Feb-2018 |
11:27:33 |
702 |
16.955 |
XAMS |
1013135 |
|
|
27-Feb-2018 |
11:23:53 |
654 |
16.95 |
XAMS |
1010197 |
|
|
27-Feb-2018 |
11:20:44 |
767 |
16.96 |
XAMS |
1007654 |
|
|
27-Feb-2018 |
11:18:53 |
711 |
16.96 |
XAMS |
1006136 |
|
|
27-Feb-2018 |
11:16:53 |
644 |
16.96 |
XAMS |
1004521 |
|
|
27-Feb-2018 |
11:13:09 |
738 |
16.975 |
XAMS |
1001788 |
|
|
27-Feb-2018 |
11:09:13 |
647 |
16.97 |
XAMS |
997943 |
|
|
27-Feb-2018 |
11:05:52 |
699 |
16.985 |
XAMS |
995169 |
|
|
27-Feb-2018 |
11:02:10 |
328 |
16.975 |
XAMS |
991067 |
|
|
27-Feb-2018 |
11:02:10 |
399 |
16.975 |
XAMS |
991065 |
|
|
27-Feb-2018 |
10:59:40 |
753 |
16.965 |
XAMS |
988867 |
|
|
27-Feb-2018 |
10:56:50 |
360 |
16.97 |
XAMS |
986402 |
|
|
27-Feb-2018 |
10:56:50 |
400 |
16.97 |
XAMS |
986400 |
|
|
27-Feb-2018 |
10:54:14 |
685 |
16.965 |
XAMS |
983930 |
|
|
27-Feb-2018 |
10:50:02 |
105 |
16.965 |
XAMS |
980629 |
|
|
27-Feb-2018 |
10:50:02 |
583 |
16.965 |
XAMS |
980631 |
|
|
27-Feb-2018 |
10:46:46 |
635 |
16.975 |
XAMS |
977233 |
|
|
27-Feb-2018 |
10:44:40 |
34 |
16.985 |
XAMS |
975829 |
|
|
27-Feb-2018 |
10:44:40 |
299 |
16.985 |
XAMS |
975823 |
|
|
27-Feb-2018 |
10:44:40 |
400 |
16.985 |
XAMS |
975821 |
|
|
27-Feb-2018 |
10:44:40 |
659 |
16.985 |
XAMS |
975809 |
|
|
27-Feb-2018 |
10:35:16 |
745 |
16.955 |
XAMS |
967840 |
|
|
27-Feb-2018 |
10:32:53 |
671 |
16.97 |
XAMS |
965414 |
|
|
27-Feb-2018 |
10:30:41 |
665 |
16.97 |
XAMS |
963597 |
|
|
27-Feb-2018 |
10:30:19 |
907 |
16.975 |
XAMS |
963222 |
|
|
27-Feb-2018 |
10:20:07 |
680 |
16.96 |
XAMS |
955360 |
|
|
27-Feb-2018 |
10:14:44 |
52 |
16.97 |
XAMS |
949791 |
|
|
27-Feb-2018 |
10:14:44 |
564 |
16.97 |
XAMS |
949789 |
|
|
27-Feb-2018 |
10:14:44 |
52 |
16.97 |
XAMS |
949787 |
|
|
27-Feb-2018 |
10:12:21 |
725 |
16.985 |
XAMS |
947470 |
|
|
27-Feb-2018 |
10:09:25 |
661 |
16.985 |
XAMS |
945123 |
|
|
27-Feb-2018 |
10:05:59 |
414 |
16.99 |
XAMS |
940314 |
|
|
27-Feb-2018 |
10:05:59 |
200 |
16.99 |
XAMS |
940312 |
|
|
27-Feb-2018 |
10:03:34 |
632 |
17 |
XAMS |
937473 |
|
|
27-Feb-2018 |
10:03:34 |
105 |
17 |
XAMS |
937471 |
|
|
27-Feb-2018 |
09:59:18 |
668 |
17 |
XAMS |
933463 |
|
|
27-Feb-2018 |
09:55:09 |
725 |
17.005 |
XAMS |
929491 |
|
|
27-Feb-2018 |
09:52:30 |
71 |
17.01 |
XAMS |
927207 |
|
|
27-Feb-2018 |
09:52:11 |
264 |
17.01 |
XAMS |
926897 |
|
|
27-Feb-2018 |
09:52:11 |
400 |
17.01 |
XAMS |
926895 |
|
|
27-Feb-2018 |
09:49:57 |
702 |
17.03 |
XAMS |
924873 |
|
|
27-Feb-2018 |
09:47:16 |
234 |
17.025 |
XAMS |
922668 |
|
|
27-Feb-2018 |
09:47:16 |
419 |
17.025 |
XAMS |
922666 |
|
|
27-Feb-2018 |
09:39:35 |
621 |
17.03 |
XAMS |
915344 |
|
|
27-Feb-2018 |
09:39:34 |
756 |
17.035 |
XAMS |
915339 |
|
|
27-Feb-2018 |
09:35:13 |
746 |
17.035 |
XAMS |
910912 |
|
|
27-Feb-2018 |
09:29:40 |
752 |
17.04 |
XAMS |
905953 |
|
|
27-Feb-2018 |
09:29:39 |
289 |
17.045 |
XAMS |
905919 |
|
|
27-Feb-2018 |
09:29:39 |
407 |
17.045 |
XAMS |
905917 |
|
|
27-Feb-2018 |
09:29:15 |
363 |
17.05 |
XAMS |
905532 |
|
|
27-Feb-2018 |
09:29:15 |
400 |
17.05 |
XAMS |
905530 |
|
|
27-Feb-2018 |
09:29:15 |
105 |
17.05 |
XAMS |
905528 |
|
|
27-Feb-2018 |
09:22:28 |
661 |
17.05 |
XAMS |
899039 |
|
|
27-Feb-2018 |
09:18:33 |
614 |
17.035 |
XAMS |
895614 |
|
|
27-Feb-2018 |
09:15:13 |
711 |
17.05 |
XAMS |
892547 |
|
|
27-Feb-2018 |
09:15:13 |
750 |
17.055 |
XAMS |
892544 |
|
|
27-Feb-2018 |
09:14:51 |
293 |
17.06 |
XAMS |
892144 |
|
|
27-Feb-2018 |
09:14:51 |
641 |
17.06 |
XAMS |
892142 |
|
|
27-Feb-2018 |
09:07:01 |
572 |
17.03 |
XAMS |
883750 |
|
|
27-Feb-2018 |
09:06:53 |
109 |
17.03 |
XAMS |
883519 |
|
|
27-Feb-2018 |
09:06:01 |
745 |
17.035 |
XAMS |
882551 |
|
|
27-Feb-2018 |
09:03:28 |
649 |
17.045 |
XAMS |
879861 |
|
|
27-Feb-2018 |
09:00:47 |
375 |
17.075 |
XAMS |
876829 |
|
|
27-Feb-2018 |
09:00:47 |
247 |
17.075 |
XAMS |
876827 |
|
|
27-Feb-2018 |
09:00:47 |
89 |
17.075 |
XAMS |
876825 |
|
|
27-Feb-2018 |
09:00:47 |
20 |
17.075 |
XAMS |
876823 |
|
|
27-Feb-2018 |
09:00:06 |
772 |
17.08 |
XAMS |
875599 |
|
|
27-Feb-2018 |
08:56:21 |
723 |
17.065 |
XAMS |
870827 |
|
|
27-Feb-2018 |
08:51:43 |
741 |
17.055 |
XAMS |
865399 |
|
|
27-Feb-2018 |
08:49:38 |
724 |
17.08 |
XAMS |
862654 |
|
|
27-Feb-2018 |
08:48:19 |
615 |
17.095 |
XAMS |
860983 |
|
|
27-Feb-2018 |
08:45:18 |
637 |
17.105 |
XAMS |
857250 |
|
|
27-Feb-2018 |
08:44:28 |
734 |
17.125 |
XAMS |
856333 |
|
|
27-Feb-2018 |
08:43:38 |
712 |
17.125 |
XAMS |
855371 |
|
|
27-Feb-2018 |
08:40:17 |
665 |
17.125 |
XAMS |
851017 |
|
|
27-Feb-2018 |
08:37:06 |
257 |
17.12 |
XAMS |
846138 |
|
|
27-Feb-2018 |
08:37:06 |
484 |
17.12 |
XAMS |
846136 |
|
|
27-Feb-2018 |
08:35:21 |
143 |
17.12 |
XAMS |
844053 |
|
|
27-Feb-2018 |
08:35:06 |
583 |
17.12 |
XAMS |
843771 |
|
|
27-Feb-2018 |
08:33:26 |
665 |
17.135 |
XAMS |
842023 |
|
|
27-Feb-2018 |
08:32:14 |
734 |
17.14 |
XAMS |
840664 |
|
|
27-Feb-2018 |
08:31:10 |
649 |
17.135 |
XAMS |
839457 |
|
|
27-Feb-2018 |
08:28:48 |
656 |
17.14 |
XAMS |
836247 |
|
|
27-Feb-2018 |
08:27:31 |
708 |
17.14 |
XAMS |
834543 |
|
|
27-Feb-2018 |
08:26:39 |
872 |
17.14 |
XAMS |
833285 |
|
|
27-Feb-2018 |
08:22:27 |
431 |
17.125 |
XAMS |
828324 |
|
|
27-Feb-2018 |
08:22:26 |
314 |
17.125 |
XAMS |
828301 |
|
|
27-Feb-2018 |
08:22:12 |
624 |
17.13 |
XAMS |
827881 |
|
|
27-Feb-2018 |
08:18:44 |
621 |
17.105 |
XAMS |
823382 |
|
|
27-Feb-2018 |
08:18:44 |
49 |
17.105 |
XAMS |
823380 |
|
|
27-Feb-2018 |
08:18:44 |
50 |
17.105 |
XAMS |
823378 |
|
|
27-Feb-2018 |
08:18:35 |
850 |
17.105 |
XAMS |
823192 |
|
|
27-Feb-2018 |
08:17:21 |
623 |
17.105 |
XAMS |
821766 |
|
|
27-Feb-2018 |
08:16:06 |
223 |
17.1 |
XAMS |
820505 |
|
|
27-Feb-2018 |
08:16:06 |
600 |
17.1 |
XAMS |
820503 |
|
|
27-Feb-2018 |
08:16:06 |
188 |
17.1 |
XAMS |
820501 |
|
|
27-Feb-2018 |
08:08:03 |
218 |
17.075 |
XAMS |
810142 |
|
|
27-Feb-2018 |
08:08:03 |
431 |
17.075 |
XAMS |
810140 |
|
|
27-Feb-2018 |
08:05:26 |
755 |
17.095 |
XAMS |
806821 |
|
|
27-Feb-2018 |
08:03:06 |
660 |
17.12 |
XAMS |
802723 |
|
|
27-Feb-2018 |
08:01:57 |
222 |
17.135 |
XAMS |
801172 |
|
|
27-Feb-2018 |
08:01:57 |
510 |
17.135 |
XAMS |
801170 |
|
|
27-Feb-2018 |
08:00:03 |
754 |
17.14 |
XAMS |
797965 |
|
|
27-Feb-2018 |
07:58:31 |
692 |
17.13 |
XAMS |
795339 |
|
|
27-Feb-2018 |
07:57:05 |
716 |
17.135 |
XAMS |
792919 |
|
|
27-Feb-2018 |
07:56:13 |
694 |
17.135 |
XAMS |
791847 |
|
|
27-Feb-2018 |
07:54:00 |
742 |
17.13 |
XAMS |
788473 |
|
|
27-Feb-2018 |
07:53:47 |
664 |
17.135 |
XAMS |
788141 |
|
|
27-Feb-2018 |
07:52:19 |
682 |
17.13 |
XAMS |
786040 |
|
|
27-Feb-2018 |
07:50:07 |
708 |
17.135 |
XAMS |
782068 |
|
|
27-Feb-2018 |
07:50:07 |
22 |
17.135 |
XAMS |
782066 |
|
|
27-Feb-2018 |
07:49:20 |
763 |
17.13 |
XAMS |
780020 |
|
|
27-Feb-2018 |
07:47:31 |
700 |
17.14 |
XAMS |
776797 |
|
|
27-Feb-2018 |
07:47:23 |
35 |
17.155 |
XAMS |
776605 |
|
|
27-Feb-2018 |
07:47:23 |
324 |
17.155 |
XAMS |
776603 |
|
|
27-Feb-2018 |
07:47:23 |
298 |
17.155 |
XAMS |
776601 |
|
|
27-Feb-2018 |
07:46:27 |
757 |
17.155 |
XAMS |
775020 |
|
|
27-Feb-2018 |
07:44:24 |
668 |
17.155 |
XAMS |
771825 |
|
|
27-Feb-2018 |
07:44:22 |
670 |
17.16 |
XAMS |
771761 |
|
|
27-Feb-2018 |
07:42:44 |
626 |
17.165 |
XAMS |
768434 |
|
|
27-Feb-2018 |
07:40:08 |
748 |
17.155 |
XAMS |
763817 |
|
|
27-Feb-2018 |
07:39:00 |
741 |
17.155 |
XAMS |
762118 |
|
|
27-Feb-2018 |
07:36:53 |
669 |
17.16 |
XAMS |
758741 |
|
|
27-Feb-2018 |
07:36:15 |
644 |
17.155 |
XAMS |
757729 |
|
|
27-Feb-2018 |
07:35:13 |
736 |
17.155 |
XAMS |
755788 |
|
|
27-Feb-2018 |
07:32:35 |
509 |
17.155 |
XAMS |
750877 |
|
|
27-Feb-2018 |
07:32:35 |
228 |
17.155 |
XAMS |
750875 |
|
|
27-Feb-2018 |
07:31:37 |
481 |
17.165 |
XAMS |
749362 |
|
|
27-Feb-2018 |
07:31:37 |
144 |
17.165 |
XAMS |
749360 |
|
|
27-Feb-2018 |
07:30:57 |
358 |
17.155 |
XAMS |
748300 |
|
|
27-Feb-2018 |
07:30:57 |
400 |
17.155 |
XAMS |
748298 |
|
|
27-Feb-2018 |
07:29:58 |
721 |
17.17 |
XAMS |
746282 |
|
|
27-Feb-2018 |
07:28:34 |
455 |
17.175 |
XAMS |
744115 |
|
|
27-Feb-2018 |
07:28:34 |
267 |
17.175 |
XAMS |
744113 |
|
|
27-Feb-2018 |
07:26:43 |
736 |
17.155 |
XAMS |
740361 |
|
|
27-Feb-2018 |
07:26:17 |
639 |
17.17 |
XAMS |
739761 |
|
|
27-Feb-2018 |
07:26:01 |
823 |
17.175 |
XAMS |
739255 |
|
|
27-Feb-2018 |
07:25:31 |
676 |
17.175 |
XAMS |
738474 |
|
|
27-Feb-2018 |
07:24:35 |
737 |
17.16 |
XAMS |
736758 |
|
|
27-Feb-2018 |
07:24:08 |
22 |
17.145 |
XAMS |
735817 |
|
|
27-Feb-2018 |
07:21:29 |
754 |
17.14 |
XAMS |
731047 |
|
|
27-Feb-2018 |
07:21:03 |
679 |
17.14 |
XAMS |
730354 |
|
|
27-Feb-2018 |
07:19:48 |
70 |
17.14 |
XAMS |
728055 |
|
|
27-Feb-2018 |
07:19:48 |
670 |
17.14 |
XAMS |
728053 |
|
|
27-Feb-2018 |
07:17:29 |
16 |
17.14 |
XAMS |
724271 |
|
|
27-Feb-2018 |
07:17:24 |
504 |
17.14 |
XAMS |
724131 |
|
|
27-Feb-2018 |
07:17:23 |
206 |
17.14 |
XAMS |
724094 |
|
|
27-Feb-2018 |
07:16:03 |
709 |
17.155 |
XAMS |
721731 |
|
|
27-Feb-2018 |
07:16:00 |
497 |
17.16 |
XAMS |
721503 |
|
|
27-Feb-2018 |
07:15:58 |
118 |
17.16 |
XAMS |
721451 |
|
|
27-Feb-2018 |
07:15:02 |
146 |
17.155 |
XAMS |
719859 |
|
|
27-Feb-2018 |
07:15:02 |
500 |
17.155 |
XAMS |
719857 |
|
|
27-Feb-2018 |
07:12:26 |
727 |
17.145 |
XAMS |
715670 |
|
|
27-Feb-2018 |
07:10:39 |
28 |
17.125 |
XAMS |
712202 |
|
|
27-Feb-2018 |
07:10:33 |
500 |
17.125 |
XAMS |
711829 |
|
|
27-Feb-2018 |
07:10:14 |
208 |
17.125 |
XAMS |
711357 |
|
|
27-Feb-2018 |
07:08:58 |
650 |
17.13 |
XAMS |
708843 |
|
|
27-Feb-2018 |
07:08:52 |
380 |
17.145 |
XAMS |
708637 |
|
|
27-Feb-2018 |
07:08:52 |
262 |
17.145 |
XAMS |
708635 |
|
|
27-Feb-2018 |
07:07:49 |
657 |
17.145 |
XAMS |
704623 |
|
|
27-Feb-2018 |
07:06:55 |
650 |
17.155 |
XAMS |
703088 |
|
|
27-Feb-2018 |
07:05:43 |
732 |
17.145 |
XAMS |
700425 |
|
|
27-Feb-2018 |
07:05:17 |
132 |
17.16 |
XAMS |
699534 |
|
|
27-Feb-2018 |
07:05:17 |
568 |
17.16 |
XAMS |
699532 |
|
|
27-Feb-2018 |
07:04:41 |
682 |
17.165 |
XAMS |
698453 |
|
|
27-Feb-2018 |
07:03:55 |
471 |
17.135 |
XAMS |
697027 |
|
|
27-Feb-2018 |
07:03:55 |
246 |
17.135 |
XAMS |
697025 |
|
|
27-Feb-2018 |
07:03:55 |
43 |
17.135 |
XAMS |
697023 |
|
|
27-Feb-2018 |
07:03:16 |
682 |
17.135 |
XAMS |
695790 |
|
|
27-Feb-2018 |
07:02:38 |
617 |
17.135 |
XAMS |
694380 |
This information is provided by RNS
Latest directors dealings
- 16 hours ago IntegraFin Holding
- 16 hours ago Spirent Communications
- 16 hours ago CRH (CDI)
- 16 hours ago Bezant Resources
- 17 hours ago EJF Investments Ltd NPV