Transaction in Own Shares
24 February 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 170,894 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1497.8628 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 63,503,265 ordinary shares in treasury, and has 1,080,856,397 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 4,087,978 shares.
RELX NV announces that today it purchased through UBS Limited 152,157 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.7234 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 56,847,759 ordinary shares in treasury, and has 963,409,411 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 3,643,381 shares.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by UBS Limited is set out below.
RELX PLC
Transaction details: RELX PLC ordinary shares of 14 51/116 pence each
|
Issuer name: |
RELX PLC |
|
ISIN: |
GB00B2B0DG97 |
|
Intermediary name: |
UBS Limited |
|
Intermediary Code: |
UBSWGB24 |
|
Timezone: |
UTC |
|
Currency: |
GBP |
Aggregated information
|
Date of purchase: |
24 February 2017 |
|
Number of ordinary shares purchased: |
170,894 |
|
Volume weighted average price paid per share (p): |
1497.8628 |
Disaggregated information
|
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
|
24-Feb-2017 |
16:27:50 |
252 |
1496.00 |
XLON |
1275244 |
|
|
24-Feb-2017 |
16:27:50 |
1,000 |
1496.00 |
XLON |
1275242 |
|
|
24-Feb-2017 |
16:27:50 |
11 |
1496.00 |
XLON |
1275240 |
|
|
24-Feb-2017 |
16:27:50 |
589 |
1496.00 |
XLON |
1275238 |
|
|
24-Feb-2017 |
16:27:50 |
208 |
1496.00 |
XLON |
1275236 |
|
|
24-Feb-2017 |
16:27:30 |
56 |
1495.00 |
XLON |
1274310 |
|
|
24-Feb-2017 |
16:27:30 |
658 |
1495.00 |
XLON |
1274308 |
|
|
24-Feb-2017 |
16:27:30 |
427 |
1495.00 |
XLON |
1274306 |
|
|
24-Feb-2017 |
16:27:30 |
259 |
1495.00 |
XLON |
1274304 |
|
|
24-Feb-2017 |
16:27:30 |
336 |
1495.00 |
XLON |
1274302 |
|
|
24-Feb-2017 |
16:26:49 |
52 |
1495.00 |
XLON |
1272325 |
|
|
24-Feb-2017 |
16:26:49 |
407 |
1495.00 |
XLON |
1272323 |
|
|
24-Feb-2017 |
16:26:49 |
478 |
1495.00 |
XLON |
1272321 |
|
|
24-Feb-2017 |
16:25:48 |
393 |
1495.00 |
XLON |
1267331 |
|
|
24-Feb-2017 |
16:25:48 |
9 |
1495.00 |
XLON |
1267327 |
|
|
24-Feb-2017 |
16:25:48 |
600 |
1495.00 |
XLON |
1267325 |
|
|
24-Feb-2017 |
16:25:48 |
415 |
1495.00 |
XLON |
1267329 |
|
|
24-Feb-2017 |
16:25:48 |
238 |
1495.00 |
XLON |
1267323 |
|
|
24-Feb-2017 |
16:24:25 |
123 |
1495.00 |
XLON |
1263442 |
|
|
24-Feb-2017 |
16:24:25 |
750 |
1495.00 |
XLON |
1263440 |
|
|
24-Feb-2017 |
16:20:29 |
833 |
1495.00 |
XLON |
1251408 |
|
|
24-Feb-2017 |
16:20:29 |
875 |
1495.00 |
XLON |
1251406 |
|
|
24-Feb-2017 |
16:20:29 |
922 |
1495.00 |
XLON |
1251404 |
|
|
24-Feb-2017 |
16:15:05 |
345 |
1495.00 |
XLON |
1236221 |
|
|
24-Feb-2017 |
16:15:05 |
1,010 |
1495.00 |
XLON |
1236223 |
|
|
24-Feb-2017 |
16:15:05 |
578 |
1495.00 |
XLON |
1236219 |
|
|
24-Feb-2017 |
16:15:05 |
780 |
1495.00 |
XLON |
1236217 |
|
|
24-Feb-2017 |
16:15:05 |
956 |
1495.00 |
XLON |
1236215 |
|
|
24-Feb-2017 |
16:15:05 |
13 |
1495.00 |
XLON |
1236213 |
|
|
24-Feb-2017 |
16:12:34 |
700 |
1495.00 |
XLON |
1228005 |
|
|
24-Feb-2017 |
16:11:35 |
603 |
1495.00 |
XLON |
1224984 |
|
|
24-Feb-2017 |
16:11:30 |
1,350 |
1496.00 |
XLON |
1224756 |
|
|
24-Feb-2017 |
16:11:30 |
54 |
1496.00 |
XLON |
1224748 |
|
|
24-Feb-2017 |
16:11:30 |
247 |
1496.00 |
XLON |
1224750 |
|
|
24-Feb-2017 |
16:11:30 |
216 |
1496.00 |
XLON |
1224752 |
|
|
24-Feb-2017 |
16:11:30 |
216 |
1496.00 |
XLON |
1224754 |
|
|
24-Feb-2017 |
15:59:14 |
914 |
1495.00 |
XLON |
1191454 |
|
|
24-Feb-2017 |
15:59:14 |
903 |
1495.00 |
XLON |
1191452 |
|
|
24-Feb-2017 |
15:59:14 |
957 |
1495.00 |
XLON |
1191450 |
|
|
24-Feb-2017 |
15:53:59 |
313 |
1496.00 |
XLON |
1179867 |
|
|
24-Feb-2017 |
15:53:59 |
850 |
1496.00 |
XLON |
1179865 |
|
|
24-Feb-2017 |
15:53:59 |
958 |
1496.00 |
XLON |
1179863 |
|
|
24-Feb-2017 |
15:53:59 |
879 |
1496.00 |
XLON |
1179861 |
|
|
24-Feb-2017 |
15:53:59 |
1,386 |
1496.00 |
XLON |
1179859 |
|
|
24-Feb-2017 |
15:53:59 |
1,299 |
1496.00 |
XLON |
1179857 |
|
|
24-Feb-2017 |
15:51:04 |
477 |
1497.00 |
XLON |
1173276 |
|
|
24-Feb-2017 |
15:51:04 |
500 |
1497.00 |
XLON |
1173274 |
|
|
24-Feb-2017 |
15:51:04 |
800 |
1497.00 |
XLON |
1173272 |
|
|
24-Feb-2017 |
15:51:04 |
887 |
1497.00 |
XLON |
1173270 |
|
|
24-Feb-2017 |
15:32:55 |
776 |
1494.00 |
XLON |
1131775 |
|
|
24-Feb-2017 |
15:32:52 |
414 |
1494.00 |
XLON |
1131679 |
|
|
24-Feb-2017 |
15:32:51 |
812 |
1494.00 |
XLON |
1131636 |
|
|
24-Feb-2017 |
15:32:51 |
879 |
1494.00 |
XLON |
1131638 |
|
|
24-Feb-2017 |
15:30:54 |
431 |
1494.00 |
XLON |
1127094 |
|
|
24-Feb-2017 |
15:30:51 |
513 |
1494.00 |
XLON |
1127000 |
|
|
24-Feb-2017 |
15:30:51 |
812 |
1494.00 |
XLON |
1126998 |
|
|
24-Feb-2017 |
15:26:15 |
715 |
1494.00 |
XLON |
1116930 |
|
|
24-Feb-2017 |
15:25:31 |
166 |
1494.00 |
XLON |
1115236 |
|
|
24-Feb-2017 |
15:18:08 |
460 |
1495.00 |
XLON |
1098364 |
|
|
24-Feb-2017 |
15:18:08 |
404 |
1495.00 |
XLON |
1098362 |
|
|
24-Feb-2017 |
15:15:51 |
888 |
1495.00 |
XLON |
1092786 |
|
|
24-Feb-2017 |
15:15:08 |
278 |
1495.00 |
XLON |
1090678 |
|
|
24-Feb-2017 |
15:15:08 |
588 |
1495.00 |
XLON |
1090676 |
|
|
24-Feb-2017 |
15:15:08 |
35 |
1495.00 |
XLON |
1090674 |
|
|
24-Feb-2017 |
15:15:08 |
666 |
1495.00 |
XLON |
1090672 |
|
|
24-Feb-2017 |
15:15:08 |
167 |
1495.00 |
XLON |
1090670 |
|
|
24-Feb-2017 |
15:10:58 |
404 |
1495.00 |
XLON |
1080940 |
|
|
24-Feb-2017 |
15:10:58 |
672 |
1495.00 |
XLON |
1080938 |
|
|
24-Feb-2017 |
15:07:24 |
841 |
1495.00 |
XLON |
1071596 |
|
|
24-Feb-2017 |
15:02:05 |
223 |
1495.00 |
XLON |
1055766 |
|
|
24-Feb-2017 |
15:02:05 |
664 |
1495.00 |
XLON |
1055764 |
|
|
24-Feb-2017 |
15:01:26 |
28 |
1496.00 |
XLON |
1054256 |
|
|
24-Feb-2017 |
15:01:26 |
821 |
1496.00 |
XLON |
1054254 |
|
|
24-Feb-2017 |
14:58:21 |
32 |
1497.00 |
XLON |
1043085 |
|
|
24-Feb-2017 |
14:58:21 |
872 |
1497.00 |
XLON |
1043083 |
|
|
24-Feb-2017 |
14:56:56 |
840 |
1497.00 |
XLON |
1039576 |
|
|
24-Feb-2017 |
14:55:29 |
1,165 |
1497.00 |
XLON |
1035834 |
|
|
24-Feb-2017 |
14:49:10 |
877 |
1497.00 |
XLON |
1022328 |
|
|
24-Feb-2017 |
14:46:40 |
908 |
1497.00 |
XLON |
1016203 |
|
|
24-Feb-2017 |
14:43:21 |
854 |
1496.00 |
XLON |
1008354 |
|
|
24-Feb-2017 |
14:41:05 |
900 |
1496.00 |
XLON |
1001519 |
|
|
24-Feb-2017 |
14:41:05 |
29 |
1496.00 |
XLON |
1001517 |
|
|
24-Feb-2017 |
14:40:41 |
216 |
1496.00 |
XLON |
1000518 |
|
|
24-Feb-2017 |
14:40:41 |
270 |
1496.00 |
XLON |
1000516 |
|
|
24-Feb-2017 |
14:40:41 |
135 |
1496.00 |
XLON |
1000514 |
|
|
24-Feb-2017 |
14:40:41 |
174 |
1496.00 |
XLON |
1000512 |
|
|
24-Feb-2017 |
14:40:41 |
836 |
1496.00 |
XLON |
1000510 |
|
|
24-Feb-2017 |
14:37:36 |
836 |
1497.00 |
XLON |
991467 |
|
|
24-Feb-2017 |
14:32:54 |
607 |
1497.00 |
XLON |
976764 |
|
|
24-Feb-2017 |
14:32:54 |
293 |
1497.00 |
XLON |
976762 |
|
|
24-Feb-2017 |
14:31:47 |
90 |
1498.00 |
XLON |
973237 |
|
|
24-Feb-2017 |
14:31:47 |
832 |
1498.00 |
XLON |
973235 |
|
|
24-Feb-2017 |
14:28:05 |
16 |
1497.00 |
XLON |
959998 |
|
|
24-Feb-2017 |
14:28:05 |
856 |
1497.00 |
XLON |
959996 |
|
|
24-Feb-2017 |
14:26:49 |
908 |
1497.00 |
XLON |
958097 |
|
|
24-Feb-2017 |
14:20:31 |
57 |
1495.00 |
XLON |
944984 |
|
|
24-Feb-2017 |
14:20:31 |
810 |
1495.00 |
XLON |
944982 |
|
|
24-Feb-2017 |
14:17:40 |
841 |
1495.00 |
XLON |
939832 |
|
|
24-Feb-2017 |
14:15:14 |
922 |
1496.00 |
XLON |
935915 |
|
|
24-Feb-2017 |
14:14:41 |
875 |
1497.00 |
XLON |
934834 |
|
|
24-Feb-2017 |
14:12:13 |
920 |
1498.00 |
XLON |
930777 |
|
|
24-Feb-2017 |
14:12:13 |
1,023 |
1498.00 |
XLON |
930775 |
|
|
24-Feb-2017 |
14:11:15 |
133 |
1498.00 |
XLON |
929096 |
|
|
24-Feb-2017 |
14:06:30 |
1,333 |
1499.00 |
XLON |
921385 |
|
|
24-Feb-2017 |
14:06:30 |
822 |
1499.00 |
XLON |
921387 |
|
|
24-Feb-2017 |
14:06:30 |
779 |
1499.00 |
XLON |
921389 |
|
|
24-Feb-2017 |
13:53:11 |
810 |
1498.00 |
XLON |
897844 |
|
|
24-Feb-2017 |
13:51:57 |
870 |
1498.00 |
XLON |
896074 |
|
|
24-Feb-2017 |
13:49:30 |
1,062 |
1498.00 |
XLON |
892081 |
|
|
24-Feb-2017 |
13:49:00 |
1,064 |
1499.00 |
XLON |
891367 |
|
|
24-Feb-2017 |
13:40:37 |
1,364 |
1497.00 |
XLON |
879432 |
|
|
24-Feb-2017 |
13:39:44 |
943 |
1498.00 |
XLON |
878372 |
|
|
24-Feb-2017 |
13:39:44 |
616 |
1498.00 |
XLON |
878370 |
|
|
24-Feb-2017 |
13:39:44 |
885 |
1498.00 |
XLON |
878368 |
|
|
24-Feb-2017 |
13:27:33 |
914 |
1497.00 |
XLON |
861335 |
|
|
24-Feb-2017 |
13:25:37 |
12 |
1497.00 |
XLON |
857857 |
|
|
24-Feb-2017 |
13:25:37 |
945 |
1497.00 |
XLON |
857855 |
|
|
24-Feb-2017 |
13:21:02 |
873 |
1495.00 |
XLON |
851970 |
|
|
24-Feb-2017 |
13:14:46 |
5 |
1494.00 |
XLON |
843546 |
|
|
24-Feb-2017 |
13:14:46 |
797 |
1494.00 |
XLON |
843544 |
|
|
24-Feb-2017 |
13:13:47 |
943 |
1495.00 |
XLON |
842147 |
|
|
24-Feb-2017 |
13:13:07 |
853 |
1496.00 |
XLON |
841118 |
|
|
24-Feb-2017 |
13:07:11 |
874 |
1496.00 |
XLON |
833712 |
|
|
24-Feb-2017 |
12:59:01 |
859 |
1497.00 |
XLON |
822693 |
|
|
24-Feb-2017 |
12:56:28 |
803 |
1498.00 |
XLON |
819824 |
|
|
24-Feb-2017 |
12:48:31 |
798 |
1499.00 |
XLON |
811199 |
|
|
24-Feb-2017 |
12:40:24 |
849 |
1497.00 |
XLON |
799579 |
|
|
24-Feb-2017 |
12:33:47 |
886 |
1497.00 |
XLON |
792090 |
|
|
24-Feb-2017 |
12:28:02 |
779 |
1497.00 |
XLON |
785929 |
|
|
24-Feb-2017 |
12:21:55 |
142 |
1498.00 |
XLON |
780482 |
|
|
24-Feb-2017 |
12:21:54 |
400 |
1498.00 |
XLON |
780475 |
|
|
24-Feb-2017 |
12:21:54 |
252 |
1498.00 |
XLON |
780473 |
|
|
24-Feb-2017 |
12:19:13 |
2 |
1498.00 |
XLON |
777591 |
|
|
24-Feb-2017 |
12:19:13 |
300 |
1498.00 |
XLON |
777589 |
|
|
24-Feb-2017 |
12:19:13 |
630 |
1498.00 |
XLON |
777587 |
|
|
24-Feb-2017 |
12:19:13 |
31 |
1498.00 |
XLON |
777582 |
|
|
24-Feb-2017 |
12:19:13 |
900 |
1498.00 |
XLON |
777580 |
|
|
24-Feb-2017 |
12:07:36 |
931 |
1498.00 |
XLON |
765240 |
|
|
24-Feb-2017 |
11:59:53 |
230 |
1494.00 |
XLON |
755362 |
|
|
24-Feb-2017 |
11:59:53 |
682 |
1494.00 |
XLON |
755364 |
|
|
24-Feb-2017 |
11:59:37 |
774 |
1495.00 |
XLON |
755006 |
|
|
24-Feb-2017 |
11:55:21 |
420 |
1495.00 |
XLON |
748020 |
|
|
24-Feb-2017 |
11:55:21 |
366 |
1495.00 |
XLON |
748014 |
|
|
24-Feb-2017 |
11:51:10 |
702 |
1496.00 |
XLON |
741671 |
|
|
24-Feb-2017 |
11:51:10 |
110 |
1496.00 |
XLON |
741669 |
|
|
24-Feb-2017 |
11:45:09 |
292 |
1499.00 |
XLON |
734165 |
|
|
24-Feb-2017 |
11:45:09 |
300 |
1499.00 |
XLON |
734163 |
|
|
24-Feb-2017 |
11:45:09 |
192 |
1499.00 |
XLON |
734161 |
|
|
24-Feb-2017 |
11:45:09 |
608 |
1499.00 |
XLON |
734159 |
|
|
24-Feb-2017 |
11:45:09 |
250 |
1499.00 |
XLON |
734157 |
|
|
24-Feb-2017 |
11:45:09 |
106 |
1499.00 |
XLON |
734149 |
|
|
24-Feb-2017 |
11:45:09 |
500 |
1499.00 |
XLON |
734147 |
|
|
24-Feb-2017 |
11:45:09 |
231 |
1499.00 |
XLON |
734145 |
|
|
24-Feb-2017 |
11:42:24 |
943 |
1499.00 |
XLON |
730936 |
|
|
24-Feb-2017 |
11:42:24 |
575 |
1499.00 |
XLON |
730934 |
|
|
24-Feb-2017 |
11:42:05 |
315 |
1499.00 |
XLON |
730505 |
|
|
24-Feb-2017 |
11:34:38 |
293 |
1499.00 |
XLON |
722445 |
|
|
24-Feb-2017 |
11:34:38 |
594 |
1499.00 |
XLON |
722430 |
|
|
24-Feb-2017 |
11:34:38 |
469 |
1499.00 |
XLON |
722421 |
|
|
24-Feb-2017 |
11:34:38 |
314 |
1499.00 |
XLON |
722413 |
|
|
24-Feb-2017 |
11:23:21 |
919 |
1497.00 |
XLON |
709652 |
|
|
24-Feb-2017 |
11:17:47 |
880 |
1497.00 |
XLON |
703229 |
|
|
24-Feb-2017 |
11:14:13 |
876 |
1496.00 |
XLON |
699149 |
|
|
24-Feb-2017 |
11:14:08 |
28 |
1496.00 |
XLON |
699030 |
|
|
24-Feb-2017 |
11:12:53 |
774 |
1497.00 |
XLON |
697655 |
|
|
24-Feb-2017 |
11:11:38 |
585 |
1498.00 |
XLON |
695739 |
|
|
24-Feb-2017 |
11:11:38 |
318 |
1498.00 |
XLON |
695741 |
|
|
24-Feb-2017 |
11:11:37 |
667 |
1498.00 |
XLON |
695732 |
|
|
24-Feb-2017 |
11:11:27 |
210 |
1498.00 |
XLON |
695587 |
|
|
24-Feb-2017 |
11:06:13 |
887 |
1499.00 |
XLON |
689936 |
|
|
24-Feb-2017 |
11:06:10 |
33 |
1499.00 |
XLON |
689640 |
|
|
24-Feb-2017 |
11:06:10 |
20 |
1499.00 |
XLON |
689638 |
|
|
24-Feb-2017 |
11:06:10 |
56 |
1499.00 |
XLON |
689636 |
|
|
24-Feb-2017 |
11:06:08 |
754 |
1499.00 |
XLON |
689578 |
|
|
24-Feb-2017 |
11:06:08 |
221 |
1499.00 |
XLON |
689580 |
|
|
24-Feb-2017 |
10:57:57 |
795 |
1498.00 |
XLON |
680903 |
|
|
24-Feb-2017 |
10:55:57 |
862 |
1498.00 |
XLON |
678328 |
|
|
24-Feb-2017 |
10:55:14 |
154 |
1499.00 |
XLON |
677295 |
|
|
24-Feb-2017 |
10:55:14 |
775 |
1499.00 |
XLON |
677293 |
|
|
24-Feb-2017 |
10:55:14 |
763 |
1499.00 |
XLON |
677291 |
|
|
24-Feb-2017 |
10:46:13 |
200 |
1499.00 |
XLON |
665634 |
|
|
24-Feb-2017 |
10:46:13 |
270 |
1499.00 |
XLON |
665632 |
|
|
24-Feb-2017 |
10:46:13 |
300 |
1499.00 |
XLON |
665630 |
|
|
24-Feb-2017 |
10:42:40 |
808 |
1502.00 |
XLON |
660224 |
|
|
24-Feb-2017 |
10:40:38 |
901 |
1503.00 |
XLON |
657995 |
|
|
24-Feb-2017 |
10:35:03 |
471 |
1503.00 |
XLON |
651537 |
|
|
24-Feb-2017 |
10:35:03 |
307 |
1503.00 |
XLON |
651535 |
|
|
24-Feb-2017 |
10:31:10 |
917 |
1504.00 |
XLON |
645951 |
|
|
24-Feb-2017 |
10:29:58 |
789 |
1506.00 |
XLON |
642705 |
|
|
24-Feb-2017 |
10:29:58 |
935 |
1506.00 |
XLON |
642640 |
|
|
24-Feb-2017 |
10:25:27 |
953 |
1505.00 |
XLON |
638132 |
|
|
24-Feb-2017 |
10:20:20 |
888 |
1506.00 |
XLON |
632544 |
|
|
24-Feb-2017 |
10:18:09 |
1,318 |
1507.00 |
XLON |
630023 |
|
|
24-Feb-2017 |
10:17:33 |
935 |
1508.00 |
XLON |
629362 |
|
|
24-Feb-2017 |
10:17:33 |
784 |
1508.00 |
XLON |
629360 |
|
|
24-Feb-2017 |
10:07:34 |
855 |
1506.00 |
XLON |
619452 |
|
|
24-Feb-2017 |
10:07:34 |
816 |
1506.00 |
XLON |
619450 |
|
|
24-Feb-2017 |
10:01:46 |
882 |
1506.00 |
XLON |
612937 |
|
|
24-Feb-2017 |
09:57:12 |
1,638 |
1506.00 |
XLON |
608053 |
|
|
24-Feb-2017 |
09:55:33 |
927 |
1506.00 |
XLON |
606471 |
|
|
24-Feb-2017 |
09:55:33 |
867 |
1506.00 |
XLON |
606469 |
|
|
24-Feb-2017 |
09:55:33 |
796 |
1506.00 |
XLON |
606467 |
|
|
24-Feb-2017 |
09:52:19 |
624 |
1506.00 |
XLON |
602604 |
|
|
24-Feb-2017 |
09:51:28 |
107 |
1506.00 |
XLON |
601681 |
|
|
24-Feb-2017 |
09:51:11 |
641 |
1506.00 |
XLON |
601366 |
|
|
24-Feb-2017 |
09:51:11 |
225 |
1506.00 |
XLON |
601364 |
|
|
24-Feb-2017 |
09:51:11 |
966 |
1506.00 |
XLON |
601362 |
|
|
24-Feb-2017 |
09:31:42 |
795 |
1502.00 |
XLON |
575458 |
|
|
24-Feb-2017 |
09:28:29 |
938 |
1501.00 |
XLON |
571423 |
|
|
24-Feb-2017 |
09:27:00 |
892 |
1503.00 |
XLON |
569553 |
|
|
24-Feb-2017 |
09:25:01 |
855 |
1503.00 |
XLON |
567033 |
|
|
24-Feb-2017 |
09:23:08 |
1,163 |
1504.00 |
XLON |
564138 |
|
|
24-Feb-2017 |
09:22:54 |
844 |
1505.00 |
XLON |
563780 |
|
|
24-Feb-2017 |
09:22:54 |
855 |
1505.00 |
XLON |
563778 |
|
|
24-Feb-2017 |
09:22:54 |
585 |
1505.00 |
XLON |
563776 |
|
|
24-Feb-2017 |
09:22:53 |
259 |
1505.00 |
XLON |
563754 |
|
|
24-Feb-2017 |
09:18:16 |
840 |
1503.00 |
XLON |
557483 |
|
|
24-Feb-2017 |
09:18:16 |
867 |
1503.00 |
XLON |
557485 |
|
|
24-Feb-2017 |
09:18:16 |
825 |
1503.00 |
XLON |
557487 |
|
|
24-Feb-2017 |
09:17:20 |
104 |
1503.00 |
XLON |
555904 |
|
|
24-Feb-2017 |
09:17:19 |
258 |
1503.00 |
XLON |
555887 |
|
|
24-Feb-2017 |
09:17:19 |
565 |
1503.00 |
XLON |
555881 |
|
|
24-Feb-2017 |
09:13:48 |
1,191 |
1500.00 |
XLON |
551351 |
|
|
24-Feb-2017 |
09:12:59 |
521 |
1499.00 |
XLON |
549924 |
|
|
24-Feb-2017 |
09:12:59 |
335 |
1499.00 |
XLON |
549922 |
|
|
24-Feb-2017 |
09:08:09 |
243 |
1496.00 |
XLON |
542835 |
|
|
24-Feb-2017 |
09:07:58 |
607 |
1496.00 |
XLON |
542686 |
|
|
24-Feb-2017 |
09:07:58 |
22 |
1496.00 |
XLON |
542684 |
|
|
24-Feb-2017 |
09:07:56 |
223 |
1496.00 |
XLON |
542621 |
|
|
24-Feb-2017 |
09:07:55 |
566 |
1496.00 |
XLON |
542599 |
|
|
24-Feb-2017 |
09:03:05 |
912 |
1498.00 |
XLON |
535120 |
|
|
24-Feb-2017 |
09:02:08 |
26 |
1498.00 |
XLON |
533990 |
|
|
24-Feb-2017 |
09:02:08 |
885 |
1498.00 |
XLON |
533988 |
|
|
24-Feb-2017 |
09:00:56 |
917 |
1498.00 |
XLON |
532480 |
|
|
24-Feb-2017 |
08:58:25 |
320 |
1498.00 |
XLON |
528382 |
|
|
24-Feb-2017 |
08:58:25 |
178 |
1498.00 |
XLON |
528376 |
|
|
24-Feb-2017 |
08:58:25 |
725 |
1498.00 |
XLON |
528374 |
|
|
24-Feb-2017 |
08:58:25 |
941 |
1498.00 |
XLON |
528372 |
|
|
24-Feb-2017 |
08:56:42 |
720 |
1498.00 |
XLON |
525905 |
|
|
24-Feb-2017 |
08:56:42 |
608 |
1498.00 |
XLON |
525903 |
|
|
24-Feb-2017 |
08:52:15 |
956 |
1495.00 |
XLON |
519788 |
|
|
24-Feb-2017 |
08:47:56 |
736 |
1496.00 |
XLON |
514214 |
|
|
24-Feb-2017 |
08:47:56 |
154 |
1496.00 |
XLON |
514212 |
|
|
24-Feb-2017 |
08:42:06 |
885 |
1495.00 |
XLON |
505652 |
|
|
24-Feb-2017 |
08:40:21 |
861 |
1495.00 |
XLON |
503148 |
|
|
24-Feb-2017 |
08:37:27 |
921 |
1496.00 |
XLON |
498967 |
|
|
24-Feb-2017 |
08:32:18 |
869 |
1494.00 |
XLON |
491872 |
|
|
24-Feb-2017 |
08:29:38 |
824 |
1496.00 |
XLON |
486979 |
|
|
24-Feb-2017 |
08:27:21 |
891 |
1495.00 |
XLON |
483321 |
|
|
24-Feb-2017 |
08:25:00 |
876 |
1493.00 |
XLON |
479941 |
|
|
24-Feb-2017 |
08:23:00 |
912 |
1493.00 |
XLON |
477065 |
|
|
24-Feb-2017 |
08:20:47 |
793 |
1494.00 |
XLON |
474709 |
|
|
24-Feb-2017 |
08:20:16 |
879 |
1495.00 |
XLON |
473856 |
|
|
24-Feb-2017 |
08:17:50 |
926 |
1494.00 |
XLON |
470268 |
|
|
24-Feb-2017 |
08:17:49 |
3 |
1494.00 |
XLON |
470250 |
|
|
24-Feb-2017 |
08:17:48 |
925 |
1494.00 |
XLON |
470226 |
|
|
24-Feb-2017 |
08:16:56 |
194 |
1495.00 |
XLON |
469180 |
|
|
24-Feb-2017 |
08:16:56 |
580 |
1495.00 |
XLON |
469178 |
|
|
24-Feb-2017 |
08:15:28 |
896 |
1496.00 |
XLON |
467078 |
|
|
24-Feb-2017 |
08:13:55 |
204 |
1496.00 |
XLON |
464696 |
|
|
24-Feb-2017 |
08:13:55 |
996 |
1496.00 |
XLON |
464694 |
|
|
24-Feb-2017 |
08:13:23 |
676 |
1497.00 |
XLON |
463940 |
|
|
24-Feb-2017 |
08:13:23 |
339 |
1497.00 |
XLON |
463938 |
|
|
24-Feb-2017 |
08:13:23 |
457 |
1497.00 |
XLON |
463944 |
|
|
24-Feb-2017 |
08:13:23 |
909 |
1497.00 |
XLON |
463942 |
|
|
24-Feb-2017 |
08:13:22 |
193 |
1497.00 |
XLON |
463910 |
|
|
24-Feb-2017 |
08:07:37 |
773 |
1494.00 |
XLON |
454704 |
|
|
24-Feb-2017 |
08:05:51 |
407 |
1494.00 |
XLON |
451820 |
|
|
24-Feb-2017 |
08:05:43 |
477 |
1494.00 |
XLON |
451448 |
|
|
24-Feb-2017 |
08:05:43 |
894 |
1494.00 |
XLON |
451446 |
|
|
24-Feb-2017 |
08:05:42 |
938 |
1495.00 |
XLON |
451376 |
|
|
24-Feb-2017 |
08:05:42 |
153 |
1495.00 |
XLON |
451374 |
|
|
24-Feb-2017 |
08:05:42 |
923 |
1495.00 |
XLON |
451372 |
|
|
24-Feb-2017 |
08:05:42 |
762 |
1495.00 |
XLON |
451359 |
|
|
24-Feb-2017 |
08:05:42 |
960 |
1495.00 |
XLON |
451357 |
|
|
24-Feb-2017 |
08:04:06 |
868 |
1496.00 |
XLON |
447963 |
|
|
24-Feb-2017 |
08:04:06 |
264 |
1496.00 |
XLON |
447961 |
|
|
24-Feb-2017 |
08:01:49 |
880 |
1496.00 |
XLON |
444090 |
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: |
24 February 2017 |
|
Number of ordinary shares purchased: |
152,157 |
|
Volume weighted average price paid per share (€): |
16.7234 |
Disaggregated Information
|
Transaction Date |
Transaction Time |
Volume |
Price (€) |
Platform Code |
MatchId |
|
|
24-Feb-2017 |
16:28:07 |
189 |
16.745 |
XAMS |
1276669 |
|
|
24-Feb-2017 |
16:28:07 |
115 |
16.745 |
XAMS |
1276660 |
|
|
24-Feb-2017 |
16:28:07 |
89 |
16.745 |
XAMS |
1276616 |
|
|
24-Feb-2017 |
16:28:07 |
370 |
16.745 |
XAMS |
1276606 |
|
|
24-Feb-2017 |
16:28:04 |
214 |
16.74 |
XAMS |
1276198 |
|
|
24-Feb-2017 |
16:27:02 |
269 |
16.73 |
XAMS |
1272925 |
|
|
24-Feb-2017 |
16:26:49 |
337 |
16.73 |
XAMS |
1272333 |
|
|
24-Feb-2017 |
16:26:49 |
307 |
16.73 |
XAMS |
1272330 |
|
|
24-Feb-2017 |
16:26:49 |
377 |
16.73 |
XAMS |
1272328 |
|
|
24-Feb-2017 |
16:25:35 |
647 |
16.73 |
XAMS |
1266854 |
|
|
24-Feb-2017 |
16:23:55 |
608 |
16.73 |
XAMS |
1261736 |
|
|
24-Feb-2017 |
16:23:55 |
36 |
16.73 |
XAMS |
1261734 |
|
|
24-Feb-2017 |
16:23:39 |
595 |
16.735 |
XAMS |
1260914 |
|
|
24-Feb-2017 |
16:23:14 |
568 |
16.735 |
XAMS |
1259692 |
|
|
24-Feb-2017 |
16:20:29 |
579 |
16.75 |
XAMS |
1251373 |
|
|
24-Feb-2017 |
16:20:29 |
598 |
16.75 |
XAMS |
1251364 |
|
|
24-Feb-2017 |
16:19:31 |
732 |
16.75 |
XAMS |
1248612 |
|
|
24-Feb-2017 |
16:19:31 |
631 |
16.75 |
XAMS |
1248610 |
|
|
24-Feb-2017 |
16:18:15 |
696 |
16.75 |
XAMS |
1245163 |
|
|
24-Feb-2017 |
16:18:15 |
614 |
16.75 |
XAMS |
1245161 |
|
|
24-Feb-2017 |
16:15:05 |
592 |
16.74 |
XAMS |
1236226 |
|
|
24-Feb-2017 |
16:15:05 |
599 |
16.74 |
XAMS |
1236228 |
|
|
24-Feb-2017 |
16:13:09 |
591 |
16.735 |
XAMS |
1229808 |
|
|
24-Feb-2017 |
16:13:09 |
64 |
16.735 |
XAMS |
1229806 |
|
|
24-Feb-2017 |
16:09:52 |
683 |
16.725 |
XAMS |
1220463 |
|
|
24-Feb-2017 |
16:07:17 |
575 |
16.725 |
XAMS |
1214255 |
|
|
24-Feb-2017 |
16:07:16 |
656 |
16.725 |
XAMS |
1214203 |
|
|
24-Feb-2017 |
16:06:20 |
687 |
16.725 |
XAMS |
1211706 |
|
|
24-Feb-2017 |
16:04:40 |
553 |
16.715 |
XAMS |
1205829 |
|
|
24-Feb-2017 |
16:04:40 |
369 |
16.715 |
XAMS |
1205827 |
|
|
24-Feb-2017 |
16:00:00 |
675 |
16.71 |
XAMS |
1193526 |
|
|
24-Feb-2017 |
15:59:14 |
1676 |
16.715 |
XAMS |
1191448 |
|
|
24-Feb-2017 |
15:54:18 |
825 |
16.71 |
XAMS |
1180543 |
|
|
24-Feb-2017 |
15:54:18 |
675 |
16.71 |
XAMS |
1180538 |
|
|
24-Feb-2017 |
15:54:18 |
716 |
16.71 |
XAMS |
1180536 |
|
|
24-Feb-2017 |
15:54:18 |
622 |
16.71 |
XAMS |
1180534 |
|
|
24-Feb-2017 |
15:49:40 |
103 |
16.7 |
XAMS |
1169568 |
|
|
24-Feb-2017 |
15:49:40 |
643 |
16.7 |
XAMS |
1169566 |
|
|
24-Feb-2017 |
15:46:37 |
575 |
16.7 |
XAMS |
1162433 |
|
|
24-Feb-2017 |
15:40:29 |
616 |
16.695 |
XAMS |
1148876 |
|
|
24-Feb-2017 |
15:37:27 |
688 |
16.7 |
XAMS |
1142045 |
|
|
24-Feb-2017 |
15:35:18 |
628 |
16.7 |
XAMS |
1136882 |
|
|
24-Feb-2017 |
15:32:21 |
616 |
16.7 |
XAMS |
1130231 |
|
|
24-Feb-2017 |
15:32:20 |
679 |
16.7 |
XAMS |
1130178 |
|
|
24-Feb-2017 |
15:29:00 |
18 |
16.7 |
XAMS |
1122656 |
|
|
24-Feb-2017 |
15:29:00 |
600 |
16.7 |
XAMS |
1122648 |
|
|
24-Feb-2017 |
15:25:34 |
673 |
16.695 |
XAMS |
1115302 |
|
|
24-Feb-2017 |
15:22:37 |
688 |
16.69 |
XAMS |
1108050 |
|
|
24-Feb-2017 |
15:19:55 |
144 |
16.695 |
XAMS |
1102505 |
|
|
24-Feb-2017 |
15:19:53 |
526 |
16.695 |
XAMS |
1102431 |
|
|
24-Feb-2017 |
15:18:07 |
214 |
16.705 |
XAMS |
1098279 |
|
|
24-Feb-2017 |
15:18:07 |
422 |
16.705 |
XAMS |
1098277 |
|
|
24-Feb-2017 |
15:14:42 |
431 |
16.7 |
XAMS |
1089669 |
|
|
24-Feb-2017 |
15:14:42 |
100 |
16.7 |
XAMS |
1089666 |
|
|
24-Feb-2017 |
15:14:42 |
100 |
16.7 |
XAMS |
1089664 |
|
|
24-Feb-2017 |
15:14:04 |
681 |
16.71 |
XAMS |
1088217 |
|
|
24-Feb-2017 |
15:10:51 |
690 |
16.705 |
XAMS |
1080454 |
|
|
24-Feb-2017 |
15:07:39 |
609 |
16.7 |
XAMS |
1072172 |
|
|
24-Feb-2017 |
15:07:39 |
628 |
16.7 |
XAMS |
1072166 |
|
|
24-Feb-2017 |
15:03:31 |
672 |
16.71 |
XAMS |
1059182 |
|
|
24-Feb-2017 |
15:00:52 |
621 |
16.725 |
XAMS |
1052425 |
|
|
24-Feb-2017 |
15:00:52 |
617 |
16.725 |
XAMS |
1052418 |
|
|
24-Feb-2017 |
15:00:43 |
287 |
16.73 |
XAMS |
1051954 |
|
|
24-Feb-2017 |
15:00:43 |
100 |
16.73 |
XAMS |
1051952 |
|
|
24-Feb-2017 |
15:00:43 |
100 |
16.73 |
XAMS |
1051950 |
|
|
24-Feb-2017 |
15:00:43 |
267 |
16.73 |
XAMS |
1051948 |
|
|
24-Feb-2017 |
14:58:39 |
952 |
16.725 |
XAMS |
1043828 |
|
|
24-Feb-2017 |
14:58:39 |
602 |
16.73 |
XAMS |
1043826 |
|
|
24-Feb-2017 |
14:58:39 |
704 |
16.73 |
XAMS |
1043824 |
|
|
24-Feb-2017 |
14:58:39 |
90 |
16.73 |
XAMS |
1043822 |
|
|
24-Feb-2017 |
14:55:33 |
793 |
16.735 |
XAMS |
1035996 |
|
|
24-Feb-2017 |
14:54:02 |
985 |
16.73 |
XAMS |
1032765 |
|
|
24-Feb-2017 |
14:54:02 |
172 |
16.73 |
XAMS |
1032763 |
|
|
24-Feb-2017 |
14:53:13 |
54 |
16.725 |
XAMS |
1031045 |
|
|
24-Feb-2017 |
14:53:07 |
181 |
16.725 |
XAMS |
1030834 |
|
|
24-Feb-2017 |
14:53:01 |
200 |
16.725 |
XAMS |
1030669 |
|
|
24-Feb-2017 |
14:52:17 |
223 |
16.725 |
XAMS |
1029040 |
|
|
24-Feb-2017 |
14:52:17 |
834 |
16.725 |
XAMS |
1029038 |
|
|
24-Feb-2017 |
14:49:46 |
655 |
16.72 |
XAMS |
1023645 |
|
|
24-Feb-2017 |
14:49:46 |
803 |
16.72 |
XAMS |
1023643 |
|
|
24-Feb-2017 |
14:46:56 |
588 |
16.715 |
XAMS |
1016513 |
|
|
24-Feb-2017 |
14:43:09 |
633 |
16.705 |
XAMS |
1007794 |
|
|
24-Feb-2017 |
14:42:16 |
92 |
16.71 |
XAMS |
1005318 |
|
|
24-Feb-2017 |
14:42:11 |
99 |
16.71 |
XAMS |
1005125 |
|
|
24-Feb-2017 |
14:42:11 |
280 |
16.71 |
XAMS |
1005123 |
|
|
24-Feb-2017 |
14:42:11 |
100 |
16.71 |
XAMS |
1005120 |
|
|
24-Feb-2017 |
14:42:11 |
100 |
16.71 |
XAMS |
1005118 |
|
|
24-Feb-2017 |
14:40:47 |
100 |
16.715 |
XAMS |
1000818 |
|
|
24-Feb-2017 |
14:40:47 |
99 |
16.715 |
XAMS |
1000820 |
|
|
24-Feb-2017 |
14:40:47 |
200 |
16.715 |
XAMS |
1000803 |
|
|
24-Feb-2017 |
14:40:41 |
100 |
16.715 |
XAMS |
1000527 |
|
|
24-Feb-2017 |
14:40:41 |
100 |
16.715 |
XAMS |
1000525 |
|
|
24-Feb-2017 |
14:40:41 |
100 |
16.715 |
XAMS |
1000523 |
|
|
24-Feb-2017 |
14:40:41 |
583 |
16.72 |
XAMS |
1000508 |
|
|
24-Feb-2017 |
14:39:39 |
67 |
16.72 |
XAMS |
997143 |
|
|
24-Feb-2017 |
14:39:39 |
200 |
16.72 |
XAMS |
997140 |
|
|
24-Feb-2017 |
14:39:34 |
100 |
16.72 |
XAMS |
996973 |
|
|
24-Feb-2017 |
14:39:34 |
100 |
16.72 |
XAMS |
996971 |
|
|
24-Feb-2017 |
14:39:34 |
36 |
16.72 |
XAMS |
996967 |
|
|
24-Feb-2017 |
14:39:34 |
100 |
16.72 |
XAMS |
996969 |
|
|
24-Feb-2017 |
14:39:10 |
71 |
16.72 |
XAMS |
995990 |
|
|
24-Feb-2017 |
14:39:10 |
100 |
16.72 |
XAMS |
995988 |
|
|
24-Feb-2017 |
14:39:01 |
100 |
16.72 |
XAMS |
995451 |
|
|
24-Feb-2017 |
14:39:01 |
100 |
16.72 |
XAMS |
995448 |
|
|
24-Feb-2017 |
14:38:55 |
100 |
16.72 |
XAMS |
995130 |
|
|
24-Feb-2017 |
14:38:55 |
100 |
16.72 |
XAMS |
995128 |
|
|
24-Feb-2017 |
14:38:51 |
68 |
16.72 |
XAMS |
994828 |
|
|
24-Feb-2017 |
14:38:51 |
32 |
16.72 |
XAMS |
994826 |
|
|
24-Feb-2017 |
14:38:44 |
100 |
16.72 |
XAMS |
994643 |
|
|
24-Feb-2017 |
14:38:44 |
100 |
16.72 |
XAMS |
994641 |
|
|
24-Feb-2017 |
14:38:38 |
654 |
16.725 |
XAMS |
994484 |
|
|
24-Feb-2017 |
14:38:12 |
100 |
16.72 |
XAMS |
993308 |
|
|
24-Feb-2017 |
14:38:12 |
100 |
16.72 |
XAMS |
993306 |
|
|
24-Feb-2017 |
14:38:12 |
100 |
16.72 |
XAMS |
993304 |
|
|
24-Feb-2017 |
14:38:12 |
100 |
16.72 |
XAMS |
993302 |
|
|
24-Feb-2017 |
14:33:20 |
182 |
16.705 |
XAMS |
978239 |
|
|
24-Feb-2017 |
14:33:02 |
464 |
16.705 |
XAMS |
977259 |
|
|
24-Feb-2017 |
14:31:51 |
614 |
16.72 |
XAMS |
973536 |
|
|
24-Feb-2017 |
14:31:51 |
687 |
16.725 |
XAMS |
973526 |
|
|
24-Feb-2017 |
14:28:42 |
617 |
16.71 |
XAMS |
961111 |
|
|
24-Feb-2017 |
14:28:05 |
604 |
16.715 |
XAMS |
959994 |
|
|
24-Feb-2017 |
14:26:47 |
580 |
16.715 |
XAMS |
958075 |
|
|
24-Feb-2017 |
14:20:28 |
629 |
16.69 |
XAMS |
944884 |
|
|
24-Feb-2017 |
14:16:40 |
699 |
16.705 |
XAMS |
938042 |
|
|
24-Feb-2017 |
14:14:46 |
605 |
16.73 |
XAMS |
934993 |
|
|
24-Feb-2017 |
14:12:13 |
660 |
16.745 |
XAMS |
930780 |
|
|
24-Feb-2017 |
14:09:31 |
666 |
16.75 |
XAMS |
926447 |
|
|
24-Feb-2017 |
14:08:55 |
239 |
16.75 |
XAMS |
925480 |
|
|
24-Feb-2017 |
14:08:54 |
424 |
16.75 |
XAMS |
925446 |
|
|
24-Feb-2017 |
14:08:09 |
596 |
16.75 |
XAMS |
924155 |
|
|
24-Feb-2017 |
14:06:30 |
646 |
16.755 |
XAMS |
921391 |
|
|
24-Feb-2017 |
14:00:16 |
184 |
16.725 |
XAMS |
910205 |
|
|
24-Feb-2017 |
13:59:29 |
380 |
16.725 |
XAMS |
908559 |
|
|
24-Feb-2017 |
13:59:29 |
602 |
16.73 |
XAMS |
908557 |
|
|
24-Feb-2017 |
13:53:11 |
205 |
16.72 |
XAMS |
897842 |
|
|
24-Feb-2017 |
13:53:11 |
384 |
16.72 |
XAMS |
897840 |
|
|
24-Feb-2017 |
13:51:57 |
377 |
16.72 |
XAMS |
896081 |
|
|
24-Feb-2017 |
13:51:57 |
218 |
16.72 |
XAMS |
896079 |
|
|
24-Feb-2017 |
13:48:51 |
624 |
16.735 |
XAMS |
891163 |
|
|
24-Feb-2017 |
13:48:51 |
697 |
16.74 |
XAMS |
891161 |
|
|
24-Feb-2017 |
13:42:22 |
234 |
16.715 |
XAMS |
882130 |
|
|
24-Feb-2017 |
13:42:22 |
368 |
16.715 |
XAMS |
882128 |
|
|
24-Feb-2017 |
13:40:16 |
582 |
16.715 |
XAMS |
879008 |
|
|
24-Feb-2017 |
13:40:11 |
250 |
16.72 |
XAMS |
878893 |
|
|
24-Feb-2017 |
13:40:11 |
432 |
16.72 |
XAMS |
878891 |
|
|
24-Feb-2017 |
13:37:31 |
468 |
16.725 |
XAMS |
874970 |
|
|
24-Feb-2017 |
13:37:31 |
110 |
16.725 |
XAMS |
874968 |
|
|
24-Feb-2017 |
13:34:02 |
624 |
16.705 |
XAMS |
870529 |
|
|
24-Feb-2017 |
13:33:32 |
491 |
16.71 |
XAMS |
869768 |
|
|
24-Feb-2017 |
13:31:42 |
77 |
16.71 |
XAMS |
867624 |
|
|
24-Feb-2017 |
13:28:58 |
663 |
16.715 |
XAMS |
863461 |
|
|
24-Feb-2017 |
13:25:41 |
584 |
16.695 |
XAMS |
857973 |
|
|
24-Feb-2017 |
13:18:12 |
585 |
16.665 |
XAMS |
847649 |
|
|
24-Feb-2017 |
13:14:20 |
636 |
16.69 |
XAMS |
842837 |
|
|
24-Feb-2017 |
13:13:07 |
452 |
16.705 |
XAMS |
841124 |
|
|
24-Feb-2017 |
13:13:07 |
241 |
16.705 |
XAMS |
841122 |
|
|
24-Feb-2017 |
13:13:07 |
588 |
16.71 |
XAMS |
841120 |
|
|
24-Feb-2017 |
13:10:00 |
99 |
16.71 |
XAMS |
836883 |
|
|
24-Feb-2017 |
13:10:00 |
517 |
16.71 |
XAMS |
836881 |
|
|
24-Feb-2017 |
12:59:03 |
647 |
16.69 |
XAMS |
822860 |
|
|
24-Feb-2017 |
12:56:27 |
586 |
16.71 |
XAMS |
819816 |
|
|
24-Feb-2017 |
12:56:27 |
597 |
16.71 |
XAMS |
819814 |
|
|
24-Feb-2017 |
12:49:24 |
661 |
16.71 |
XAMS |
811945 |
|
|
24-Feb-2017 |
12:47:00 |
667 |
16.72 |
XAMS |
809895 |
|
|
24-Feb-2017 |
12:45:44 |
655 |
16.715 |
XAMS |
805463 |
|
|
24-Feb-2017 |
12:40:24 |
627 |
16.69 |
XAMS |
799577 |
|
|
24-Feb-2017 |
12:38:15 |
638 |
16.69 |
XAMS |
797086 |
|
|
24-Feb-2017 |
12:38:15 |
668 |
16.69 |
XAMS |
797080 |
|
|
24-Feb-2017 |
12:33:47 |
623 |
16.68 |
XAMS |
792092 |
|
|
24-Feb-2017 |
12:28:01 |
15 |
16.68 |
XAMS |
785921 |
|
|
24-Feb-2017 |
12:28:01 |
2 |
16.68 |
XAMS |
785919 |
|
|
24-Feb-2017 |
12:28:01 |
571 |
16.68 |
XAMS |
785917 |
|
|
24-Feb-2017 |
12:23:44 |
627 |
16.69 |
XAMS |
782301 |
|
|
24-Feb-2017 |
12:21:19 |
67 |
16.705 |
XAMS |
779905 |
|
|
24-Feb-2017 |
12:21:04 |
575 |
16.705 |
XAMS |
779665 |
|
|
24-Feb-2017 |
12:20:52 |
516 |
16.705 |
XAMS |
779423 |
|
|
24-Feb-2017 |
12:20:52 |
83 |
16.705 |
XAMS |
779421 |
|
|
24-Feb-2017 |
12:20:47 |
647 |
16.705 |
XAMS |
779334 |
|
|
24-Feb-2017 |
12:14:59 |
434 |
16.705 |
XAMS |
773032 |
|
|
24-Feb-2017 |
12:14:59 |
155 |
16.705 |
XAMS |
773030 |
|
|
24-Feb-2017 |
12:10:51 |
600 |
16.705 |
XAMS |
769022 |
|
|
24-Feb-2017 |
12:06:19 |
89 |
16.715 |
XAMS |
763883 |
|
|
24-Feb-2017 |
12:06:19 |
473 |
16.715 |
XAMS |
763881 |
|
|
24-Feb-2017 |
12:06:17 |
589 |
16.72 |
XAMS |
763846 |
|
|
24-Feb-2017 |
12:01:15 |
636 |
16.645 |
XAMS |
756809 |
|
|
24-Feb-2017 |
12:01:13 |
640 |
16.665 |
XAMS |
756800 |
|
|
24-Feb-2017 |
11:58:50 |
260 |
16.67 |
XAMS |
753534 |
|
|
24-Feb-2017 |
11:58:43 |
333 |
16.67 |
XAMS |
753350 |
|
|
24-Feb-2017 |
11:58:43 |
608 |
16.675 |
XAMS |
753346 |
|
|
24-Feb-2017 |
11:54:49 |
566 |
16.675 |
XAMS |
747044 |
|
|
24-Feb-2017 |
11:51:31 |
577 |
16.675 |
XAMS |
742235 |
|
|
24-Feb-2017 |
11:48:42 |
102 |
16.69 |
XAMS |
738388 |
|
|
24-Feb-2017 |
11:48:42 |
4 |
16.69 |
XAMS |
738386 |
|
|
24-Feb-2017 |
11:48:33 |
473 |
16.69 |
XAMS |
738246 |
|
|
24-Feb-2017 |
11:45:09 |
526 |
16.72 |
XAMS |
734103 |
|
|
24-Feb-2017 |
11:45:09 |
95 |
16.72 |
XAMS |
734101 |
|
|
24-Feb-2017 |
11:42:24 |
646 |
16.73 |
XAMS |
730916 |
|
|
24-Feb-2017 |
11:38:35 |
596 |
16.73 |
XAMS |
727259 |
|
|
24-Feb-2017 |
11:36:33 |
681 |
16.73 |
XAMS |
724912 |
|
|
24-Feb-2017 |
11:36:32 |
2 |
16.73 |
XAMS |
724894 |
|
|
24-Feb-2017 |
11:34:08 |
431 |
16.735 |
XAMS |
721947 |
|
|
24-Feb-2017 |
11:34:08 |
197 |
16.735 |
XAMS |
721951 |
|
|
24-Feb-2017 |
11:34:08 |
435 |
16.735 |
XAMS |
721949 |
|
|
24-Feb-2017 |
11:34:05 |
3 |
16.735 |
XAMS |
721863 |
|
|
24-Feb-2017 |
11:33:30 |
126 |
16.735 |
XAMS |
721211 |
|
|
24-Feb-2017 |
11:33:18 |
123 |
16.735 |
XAMS |
721003 |
|
|
24-Feb-2017 |
11:32:06 |
4 |
16.735 |
XAMS |
718874 |
|
|
24-Feb-2017 |
11:32:06 |
4 |
16.735 |
XAMS |
718872 |
|
|
24-Feb-2017 |
11:31:50 |
9 |
16.735 |
XAMS |
718626 |
|
|
24-Feb-2017 |
11:29:08 |
592 |
16.74 |
XAMS |
715970 |
|
|
24-Feb-2017 |
11:21:42 |
611 |
16.71 |
XAMS |
707784 |
|
|
24-Feb-2017 |
11:20:06 |
686 |
16.71 |
XAMS |
705914 |
|
|
24-Feb-2017 |
11:17:12 |
572 |
16.705 |
XAMS |
702695 |
|
|
24-Feb-2017 |
11:13:54 |
572 |
16.705 |
XAMS |
698738 |
|
|
24-Feb-2017 |
11:11:44 |
356 |
16.73 |
XAMS |
695866 |
|
|
24-Feb-2017 |
11:11:44 |
344 |
16.73 |
XAMS |
695864 |
|
|
24-Feb-2017 |
11:09:45 |
591 |
16.73 |
XAMS |
693985 |
|
|
24-Feb-2017 |
11:06:13 |
84 |
16.735 |
XAMS |
689786 |
|
|
24-Feb-2017 |
11:06:13 |
172 |
16.735 |
XAMS |
689784 |
|
|
24-Feb-2017 |
11:06:13 |
410 |
16.735 |
XAMS |
689773 |
|
|
24-Feb-2017 |
11:06:13 |
645 |
16.735 |
XAMS |
689759 |
|
|
24-Feb-2017 |
11:01:45 |
535 |
16.73 |
XAMS |
684847 |
|
|
24-Feb-2017 |
11:01:10 |
17 |
16.73 |
XAMS |
684363 |
|
|
24-Feb-2017 |
11:01:10 |
19 |
16.73 |
XAMS |
684361 |
|
|
24-Feb-2017 |
10:55:57 |
695 |
16.74 |
XAMS |
678334 |
|
|
24-Feb-2017 |
10:55:14 |
575 |
16.75 |
XAMS |
677299 |
|
|
24-Feb-2017 |
10:55:14 |
206 |
16.75 |
XAMS |
677297 |
|
|
24-Feb-2017 |
10:55:12 |
18 |
16.75 |
XAMS |
677249 |
|
|
24-Feb-2017 |
10:55:12 |
18 |
16.75 |
XAMS |
677241 |
|
|
24-Feb-2017 |
10:54:07 |
18 |
16.75 |
XAMS |
675975 |
|
|
24-Feb-2017 |
10:54:07 |
389 |
16.75 |
XAMS |
675973 |
|
|
24-Feb-2017 |
10:54:01 |
646 |
16.755 |
XAMS |
675854 |
|
|
24-Feb-2017 |
10:42:40 |
678 |
16.765 |
XAMS |
660221 |
|
|
24-Feb-2017 |
10:40:24 |
659 |
16.785 |
XAMS |
657728 |
|
|
24-Feb-2017 |
10:35:03 |
566 |
16.79 |
XAMS |
651539 |
|
|
24-Feb-2017 |
10:29:58 |
645 |
16.815 |
XAMS |
642501 |
|
|
24-Feb-2017 |
10:22:52 |
678 |
16.81 |
XAMS |
635481 |
|
|
24-Feb-2017 |
10:20:20 |
568 |
16.815 |
XAMS |
632520 |
|
|
24-Feb-2017 |
10:17:58 |
598 |
16.83 |
XAMS |
629790 |
|
|
24-Feb-2017 |
10:17:58 |
39 |
16.83 |
XAMS |
629788 |
|
|
24-Feb-2017 |
10:17:34 |
66 |
16.835 |
XAMS |
629369 |
|
|
24-Feb-2017 |
10:17:34 |
514 |
16.835 |
XAMS |
629367 |
|
|
24-Feb-2017 |
10:13:04 |
120 |
16.81 |
XAMS |
624865 |
|
|
24-Feb-2017 |
10:13:04 |
8 |
16.81 |
XAMS |
624863 |
|
|
24-Feb-2017 |
10:13:04 |
493 |
16.81 |
XAMS |
624861 |
|
|
24-Feb-2017 |
10:05:47 |
599 |
16.805 |
XAMS |
617621 |
|
|
24-Feb-2017 |
10:04:58 |
685 |
16.8 |
XAMS |
616752 |
|
|
24-Feb-2017 |
09:57:11 |
666 |
16.79 |
XAMS |
608040 |
|
|
24-Feb-2017 |
09:52:51 |
150 |
16.8 |
XAMS |
603349 |
|
|
24-Feb-2017 |
09:52:51 |
526 |
16.8 |
XAMS |
603346 |
|
|
24-Feb-2017 |
09:52:43 |
587 |
16.805 |
XAMS |
603184 |
|
|
24-Feb-2017 |
09:51:46 |
637 |
16.805 |
XAMS |
602059 |
|
|
24-Feb-2017 |
09:47:53 |
181 |
16.765 |
XAMS |
597488 |
|
|
24-Feb-2017 |
09:47:53 |
404 |
16.765 |
XAMS |
597486 |
|
|
24-Feb-2017 |
09:47:20 |
572 |
16.765 |
XAMS |
596614 |
|
|
24-Feb-2017 |
09:45:00 |
692 |
16.765 |
XAMS |
593523 |
|
|
24-Feb-2017 |
09:42:08 |
597 |
16.76 |
XAMS |
589580 |
|
|
24-Feb-2017 |
09:42:08 |
89 |
16.76 |
XAMS |
589578 |
|
|
24-Feb-2017 |
09:31:42 |
625 |
16.755 |
XAMS |
575462 |
|
|
24-Feb-2017 |
09:31:42 |
412 |
16.755 |
XAMS |
575460 |
|
|
24-Feb-2017 |
09:30:30 |
220 |
16.755 |
XAMS |
574149 |
|
|
24-Feb-2017 |
09:26:51 |
204 |
16.765 |
XAMS |
569294 |
|
|
24-Feb-2017 |
09:26:51 |
412 |
16.765 |
XAMS |
569292 |
|
|
24-Feb-2017 |
09:23:08 |
97 |
16.795 |
XAMS |
564135 |
|
|
24-Feb-2017 |
09:23:08 |
430 |
16.795 |
XAMS |
564133 |
|
|
24-Feb-2017 |
09:23:08 |
135 |
16.795 |
XAMS |
564131 |
|
|
24-Feb-2017 |
09:21:39 |
667 |
16.785 |
XAMS |
561960 |
|
|
24-Feb-2017 |
09:21:39 |
596 |
16.785 |
XAMS |
561954 |
|
|
24-Feb-2017 |
09:18:27 |
699 |
16.76 |
XAMS |
557745 |
|
|
24-Feb-2017 |
09:18:16 |
672 |
16.765 |
XAMS |
557481 |
|
|
24-Feb-2017 |
09:18:15 |
684 |
16.77 |
XAMS |
557429 |
|
|
24-Feb-2017 |
09:17:19 |
124 |
16.77 |
XAMS |
555879 |
|
|
24-Feb-2017 |
09:17:19 |
520 |
16.77 |
XAMS |
555877 |
|
|
24-Feb-2017 |
09:16:30 |
317 |
16.765 |
XAMS |
554834 |
|
|
24-Feb-2017 |
09:16:30 |
257 |
16.765 |
XAMS |
554832 |
|
|
24-Feb-2017 |
09:13:44 |
595 |
16.75 |
XAMS |
551289 |
|
|
24-Feb-2017 |
09:13:00 |
899 |
16.75 |
XAMS |
549963 |
|
|
24-Feb-2017 |
09:08:21 |
687 |
16.715 |
XAMS |
543071 |
|
|
24-Feb-2017 |
09:06:50 |
698 |
16.72 |
XAMS |
540992 |
|
|
24-Feb-2017 |
09:04:29 |
670 |
16.725 |
XAMS |
537337 |
|
|
24-Feb-2017 |
09:02:08 |
652 |
16.74 |
XAMS |
533994 |
|
|
24-Feb-2017 |
09:02:08 |
567 |
16.74 |
XAMS |
533992 |
|
|
24-Feb-2017 |
08:59:50 |
583 |
16.745 |
XAMS |
530623 |
|
|
24-Feb-2017 |
08:56:42 |
3 |
16.735 |
XAMS |
525932 |
|
|
24-Feb-2017 |
08:56:42 |
604 |
16.735 |
XAMS |
525930 |
|
|
24-Feb-2017 |
08:55:42 |
610 |
16.74 |
XAMS |
524327 |
|
|
24-Feb-2017 |
08:54:20 |
268 |
16.725 |
XAMS |
522779 |
|
|
24-Feb-2017 |
08:52:09 |
624 |
16.715 |
XAMS |
519684 |
|
|
24-Feb-2017 |
08:51:12 |
55 |
16.715 |
XAMS |
518676 |
|
|
24-Feb-2017 |
08:48:11 |
601 |
16.715 |
XAMS |
514686 |
|
|
24-Feb-2017 |
08:44:40 |
582 |
16.715 |
XAMS |
509828 |
|
|
24-Feb-2017 |
08:43:14 |
122 |
16.71 |
XAMS |
507563 |
|
|
24-Feb-2017 |
08:42:54 |
517 |
16.71 |
XAMS |
507016 |
|
|
24-Feb-2017 |
08:42:06 |
592 |
16.71 |
XAMS |
505654 |
|
|
24-Feb-2017 |
08:39:55 |
588 |
16.715 |
XAMS |
502248 |
|
|
24-Feb-2017 |
08:35:43 |
683 |
16.72 |
XAMS |
496321 |
|
|
24-Feb-2017 |
08:34:31 |
517 |
16.705 |
XAMS |
494693 |
|
|
24-Feb-2017 |
08:34:31 |
147 |
16.705 |
XAMS |
494691 |
|
|
24-Feb-2017 |
08:31:15 |
516 |
16.7 |
XAMS |
490580 |
|
|
24-Feb-2017 |
08:31:13 |
99 |
16.7 |
XAMS |
490531 |
|
|
24-Feb-2017 |
08:29:57 |
655 |
16.7 |
XAMS |
487662 |
|
|
24-Feb-2017 |
08:27:21 |
13 |
16.695 |
XAMS |
483325 |
|
|
24-Feb-2017 |
08:27:21 |
594 |
16.695 |
XAMS |
483323 |
|
|
24-Feb-2017 |
08:26:24 |
192 |
16.69 |
XAMS |
482250 |
|
|
24-Feb-2017 |
08:24:56 |
502 |
16.68 |
XAMS |
479762 |
|
|
24-Feb-2017 |
08:24:56 |
158 |
16.68 |
XAMS |
479760 |
|
|
24-Feb-2017 |
08:23:44 |
587 |
16.68 |
XAMS |
477990 |
|
|
24-Feb-2017 |
08:23:01 |
578 |
16.68 |
XAMS |
477085 |
|
|
24-Feb-2017 |
08:22:35 |
433 |
16.69 |
XAMS |
476726 |
|
|
24-Feb-2017 |
08:22:35 |
152 |
16.69 |
XAMS |
476724 |
|
|
24-Feb-2017 |
08:20:16 |
667 |
16.69 |
XAMS |
473858 |
|
|
24-Feb-2017 |
08:20:16 |
263 |
16.695 |
XAMS |
473852 |
|
|
24-Feb-2017 |
08:20:16 |
392 |
16.695 |
XAMS |
473854 |
|
|
24-Feb-2017 |
08:20:10 |
753 |
16.7 |
XAMS |
473638 |
|
|
24-Feb-2017 |
08:20:04 |
648 |
16.705 |
XAMS |
473518 |
|
|
24-Feb-2017 |
08:18:14 |
566 |
16.675 |
XAMS |
470793 |
|
|
24-Feb-2017 |
08:17:30 |
17 |
16.685 |
XAMS |
469877 |
|
|
24-Feb-2017 |
08:17:30 |
681 |
16.685 |
XAMS |
469873 |
|
|
24-Feb-2017 |
08:16:34 |
197 |
16.695 |
XAMS |
468675 |
|
|
24-Feb-2017 |
08:16:34 |
413 |
16.695 |
XAMS |
468673 |
|
|
24-Feb-2017 |
08:15:36 |
14 |
16.71 |
XAMS |
467322 |
|
|
24-Feb-2017 |
08:15:36 |
562 |
16.71 |
XAMS |
467320 |
|
|
24-Feb-2017 |
08:13:23 |
584 |
16.715 |
XAMS |
463946 |
|
|
24-Feb-2017 |
08:13:01 |
561 |
16.72 |
XAMS |
463417 |
|
|
24-Feb-2017 |
08:13:00 |
602 |
16.725 |
XAMS |
463397 |
|
|
24-Feb-2017 |
08:13:00 |
781 |
16.725 |
XAMS |
463392 |
|
|
24-Feb-2017 |
08:12:35 |
597 |
16.73 |
XAMS |
462898 |
|
|
24-Feb-2017 |
08:12:35 |
438 |
16.73 |
XAMS |
462896 |
|
|
24-Feb-2017 |
08:12:20 |
240 |
16.73 |
XAMS |
462597 |
|
|
24-Feb-2017 |
08:11:25 |
994 |
16.735 |
XAMS |
461283 |
|
|
24-Feb-2017 |
08:11:25 |
255 |
16.735 |
XAMS |
461281 |
|
|
24-Feb-2017 |
08:07:37 |
516 |
16.695 |
XAMS |
454749 |
|
|
24-Feb-2017 |
08:07:37 |
68 |
16.695 |
XAMS |
454747 |
|
|
24-Feb-2017 |
08:07:37 |
595 |
16.695 |
XAMS |
454745 |
|
|
24-Feb-2017 |
08:07:10 |
590 |
16.7 |
XAMS |
454083 |
|
|
24-Feb-2017 |
08:05:52 |
589 |
16.69 |
XAMS |
451870 |
|
|
24-Feb-2017 |
08:05:51 |
590 |
16.695 |
XAMS |
451808 |
|
|
24-Feb-2017 |
08:05:51 |
49 |
16.695 |
XAMS |
451806 |
|
|
24-Feb-2017 |
08:05:43 |
592 |
16.7 |
XAMS |
451460 |
|
|
24-Feb-2017 |
08:05:43 |
107 |
16.7 |
XAMS |
451451 |
|
|
24-Feb-2017 |
08:05:02 |
692 |
16.7 |
XAMS |
450220 |
|
|
24-Feb-2017 |
08:05:00 |
700 |
16.705 |
XAMS |
449975 |
|
|
24-Feb-2017 |
08:04:58 |
617 |
16.71 |
XAMS |
449912 |
|
|
24-Feb-2017 |
08:04:00 |
623 |
16.715 |
XAMS |
447626 |
|
|
24-Feb-2017 |
08:01:50 |
397 |
16.685 |
XAMS |
444109 |
|
|
24-Feb-2017 |
08:01:50 |
191 |
16.685 |
XAMS |
444111 |
|
|
24-Feb-2017 |
08:01:28 |
831 |
16.705 |
XAMS |
443638 |
|
|
24-Feb-2017 |
08:01:04 |
87 |
16.69 |
XAMS |
442998 |
|
|
24-Feb-2017 |
08:01:04 |
583 |
16.69 |
XAMS |
442996 |
|
|
24-Feb-2017 |
08:01:04 |
626 |
16.69 |
XAMS |
442994 |
|
|
24-Feb-2017 |
08:00:44 |
1089 |
16.69 |
XAMS |
442298 |
|
|
24-Feb-2017 |
08:00:34 |
66 |
16.695 |
XAMS |
441907 |
|
|
24-Feb-2017 |
08:00:34 |
600 |
16.695 |
XAMS |
441905 |
|
|
24-Feb-2017 |
08:00:34 |
153 |
16.695 |
XAMS |
441903 |
|
|
24-Feb-2017 |
08:00:34 |
491 |
16.695 |
XAMS |
441901 |
This information is provided by RNS
Latest directors dealings
- 3 hours ago Urban Logistics Reit
- 3 hours ago Ocado Group
- 3 hours ago AJ Bell
- 4 hours ago Foresight Enterprise VCT
- 4 hours ago Mitie Group