Transaction in Own Shares
1 March 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 170,057 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1513.4975 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 64,014,232 ordinary shares in treasury, and has 1,080,548,393 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 4,598,945 shares.
RELX NV announces that today it purchased through UBS Limited 151,412 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.7981 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 57,302,704 ordinary shares in treasury, and has 963,198,853 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 4,098,326 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: |
1 March 2017 |
|
Number of ordinary shares purchased: |
170,057 |
|
Volume weighted average price paid per share (p): |
1513.4975 |
Disaggregated information
|
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
|
01-Mar-2017 |
16:29:22 |
138 |
1517.00 |
XLON |
1405090 |
|
|
01-Mar-2017 |
16:29:19 |
18 |
1517.00 |
XLON |
1405003 |
|
|
01-Mar-2017 |
16:27:25 |
355 |
1517.00 |
XLON |
1400023 |
|
|
01-Mar-2017 |
16:27:25 |
445 |
1517.00 |
XLON |
1400021 |
|
|
01-Mar-2017 |
16:25:48 |
156 |
1516.00 |
XLON |
1396210 |
|
|
01-Mar-2017 |
16:25:48 |
438 |
1516.00 |
XLON |
1396208 |
|
|
01-Mar-2017 |
16:25:34 |
31 |
1515.00 |
XLON |
1395417 |
|
|
01-Mar-2017 |
16:25:00 |
786 |
1516.00 |
XLON |
1393992 |
|
|
01-Mar-2017 |
16:25:00 |
800 |
1516.00 |
XLON |
1393990 |
|
|
01-Mar-2017 |
16:25:00 |
388 |
1516.00 |
XLON |
1393988 |
|
|
01-Mar-2017 |
16:22:00 |
595 |
1515.00 |
XLON |
1385158 |
|
|
01-Mar-2017 |
16:21:27 |
874 |
1516.00 |
XLON |
1383710 |
|
|
01-Mar-2017 |
16:20:46 |
624 |
1516.00 |
XLON |
1381668 |
|
|
01-Mar-2017 |
16:18:17 |
151 |
1516.00 |
XLON |
1373054 |
|
|
01-Mar-2017 |
16:18:17 |
428 |
1516.00 |
XLON |
1373052 |
|
|
01-Mar-2017 |
16:18:17 |
829 |
1516.00 |
XLON |
1373042 |
|
|
01-Mar-2017 |
16:18:17 |
842 |
1516.00 |
XLON |
1373040 |
|
|
01-Mar-2017 |
16:16:18 |
570 |
1517.00 |
XLON |
1367250 |
|
|
01-Mar-2017 |
16:16:18 |
793 |
1517.00 |
XLON |
1367248 |
|
|
01-Mar-2017 |
16:14:24 |
294 |
1517.00 |
XLON |
1361516 |
|
|
01-Mar-2017 |
16:14:24 |
751 |
1517.00 |
XLON |
1361514 |
|
|
01-Mar-2017 |
16:10:50 |
656 |
1517.00 |
XLON |
1351428 |
|
|
01-Mar-2017 |
16:10:40 |
501 |
1517.00 |
XLON |
1350891 |
|
|
01-Mar-2017 |
16:10:40 |
536 |
1517.00 |
XLON |
1350889 |
|
|
01-Mar-2017 |
16:09:44 |
112 |
1518.00 |
XLON |
1348361 |
|
|
01-Mar-2017 |
16:09:44 |
8 |
1518.00 |
XLON |
1348359 |
|
|
01-Mar-2017 |
16:09:44 |
212 |
1518.00 |
XLON |
1348357 |
|
|
01-Mar-2017 |
16:09:44 |
181 |
1518.00 |
XLON |
1348355 |
|
|
01-Mar-2017 |
16:08:12 |
585 |
1517.00 |
XLON |
1343886 |
|
|
01-Mar-2017 |
16:08:12 |
406 |
1517.00 |
XLON |
1343884 |
|
|
01-Mar-2017 |
16:07:49 |
163 |
1517.00 |
XLON |
1342912 |
|
|
01-Mar-2017 |
16:07:24 |
234 |
1517.00 |
XLON |
1341282 |
|
|
01-Mar-2017 |
16:07:02 |
134 |
1517.00 |
XLON |
1340342 |
|
|
01-Mar-2017 |
16:06:32 |
72 |
1517.00 |
XLON |
1339022 |
|
|
01-Mar-2017 |
16:06:08 |
64 |
1518.00 |
XLON |
1337937 |
|
|
01-Mar-2017 |
16:06:08 |
249 |
1518.00 |
XLON |
1337935 |
|
|
01-Mar-2017 |
16:06:08 |
212 |
1518.00 |
XLON |
1337933 |
|
|
01-Mar-2017 |
16:06:08 |
291 |
1518.00 |
XLON |
1337931 |
|
|
01-Mar-2017 |
16:06:08 |
128 |
1518.00 |
XLON |
1337929 |
|
|
01-Mar-2017 |
16:04:50 |
84 |
1517.00 |
XLON |
1334637 |
|
|
01-Mar-2017 |
16:04:28 |
27 |
1518.00 |
XLON |
1333509 |
|
|
01-Mar-2017 |
16:04:28 |
212 |
1518.00 |
XLON |
1333511 |
|
|
01-Mar-2017 |
16:04:28 |
212 |
1518.00 |
XLON |
1333513 |
|
|
01-Mar-2017 |
16:04:28 |
171 |
1518.00 |
XLON |
1333515 |
|
|
01-Mar-2017 |
16:03:15 |
415 |
1518.00 |
XLON |
1330810 |
|
|
01-Mar-2017 |
16:03:15 |
7 |
1518.00 |
XLON |
1330814 |
|
|
01-Mar-2017 |
16:03:15 |
717 |
1518.00 |
XLON |
1330812 |
|
|
01-Mar-2017 |
16:03:08 |
14 |
1517.00 |
XLON |
1330551 |
|
|
01-Mar-2017 |
16:01:08 |
285 |
1518.00 |
XLON |
1325677 |
|
|
01-Mar-2017 |
16:01:08 |
442 |
1518.00 |
XLON |
1325675 |
|
|
01-Mar-2017 |
15:59:40 |
344 |
1518.00 |
XLON |
1321500 |
|
|
01-Mar-2017 |
15:59:40 |
204 |
1518.00 |
XLON |
1321498 |
|
|
01-Mar-2017 |
15:59:40 |
288 |
1518.00 |
XLON |
1321502 |
|
|
01-Mar-2017 |
15:59:40 |
1,247 |
1518.00 |
XLON |
1321504 |
|
|
01-Mar-2017 |
15:55:48 |
542 |
1518.00 |
XLON |
1312079 |
|
|
01-Mar-2017 |
15:55:48 |
158 |
1518.00 |
XLON |
1312081 |
|
|
01-Mar-2017 |
15:50:23 |
605 |
1517.00 |
XLON |
1298913 |
|
|
01-Mar-2017 |
15:48:37 |
580 |
1518.00 |
XLON |
1294401 |
|
|
01-Mar-2017 |
15:47:20 |
399 |
1519.00 |
XLON |
1291410 |
|
|
01-Mar-2017 |
15:47:20 |
98 |
1519.00 |
XLON |
1291408 |
|
|
01-Mar-2017 |
15:47:20 |
578 |
1519.00 |
XLON |
1291402 |
|
|
01-Mar-2017 |
15:47:20 |
551 |
1519.00 |
XLON |
1291396 |
|
|
01-Mar-2017 |
15:47:20 |
609 |
1519.00 |
XLON |
1291394 |
|
|
01-Mar-2017 |
15:47:20 |
551 |
1519.00 |
XLON |
1291398 |
|
|
01-Mar-2017 |
15:47:20 |
637 |
1519.00 |
XLON |
1291400 |
|
|
01-Mar-2017 |
15:39:40 |
899 |
1520.00 |
XLON |
1271459 |
|
|
01-Mar-2017 |
15:38:10 |
462 |
1519.00 |
XLON |
1267181 |
|
|
01-Mar-2017 |
15:38:10 |
592 |
1519.00 |
XLON |
1267177 |
|
|
01-Mar-2017 |
15:35:27 |
680 |
1520.00 |
XLON |
1260126 |
|
|
01-Mar-2017 |
15:35:27 |
502 |
1520.00 |
XLON |
1260124 |
|
|
01-Mar-2017 |
15:35:27 |
1,753 |
1520.00 |
XLON |
1260122 |
|
|
01-Mar-2017 |
15:27:43 |
651 |
1519.00 |
XLON |
1241368 |
|
|
01-Mar-2017 |
15:27:43 |
510 |
1519.00 |
XLON |
1241370 |
|
|
01-Mar-2017 |
15:27:43 |
519 |
1519.00 |
XLON |
1241372 |
|
|
01-Mar-2017 |
15:27:43 |
730 |
1519.00 |
XLON |
1241374 |
|
|
01-Mar-2017 |
15:25:06 |
590 |
1519.00 |
XLON |
1235518 |
|
|
01-Mar-2017 |
15:23:04 |
592 |
1519.00 |
XLON |
1229879 |
|
|
01-Mar-2017 |
15:23:04 |
496 |
1519.00 |
XLON |
1229877 |
|
|
01-Mar-2017 |
15:18:06 |
586 |
1520.00 |
XLON |
1217572 |
|
|
01-Mar-2017 |
15:18:06 |
584 |
1520.00 |
XLON |
1217570 |
|
|
01-Mar-2017 |
15:14:11 |
144 |
1522.00 |
XLON |
1207666 |
|
|
01-Mar-2017 |
15:14:11 |
432 |
1522.00 |
XLON |
1207668 |
|
|
01-Mar-2017 |
15:14:11 |
605 |
1522.00 |
XLON |
1207670 |
|
|
01-Mar-2017 |
15:14:11 |
635 |
1522.00 |
XLON |
1207672 |
|
|
01-Mar-2017 |
15:14:11 |
538 |
1522.00 |
XLON |
1207674 |
|
|
01-Mar-2017 |
15:08:43 |
55 |
1523.00 |
XLON |
1193004 |
|
|
01-Mar-2017 |
15:08:43 |
549 |
1523.00 |
XLON |
1193000 |
|
|
01-Mar-2017 |
15:08:43 |
510 |
1523.00 |
XLON |
1193002 |
|
|
01-Mar-2017 |
15:08:43 |
563 |
1523.00 |
XLON |
1192998 |
|
|
01-Mar-2017 |
15:08:43 |
502 |
1523.00 |
XLON |
1192996 |
|
|
01-Mar-2017 |
15:08:08 |
575 |
1524.00 |
XLON |
1191331 |
|
|
01-Mar-2017 |
15:07:08 |
43 |
1524.00 |
XLON |
1188628 |
|
|
01-Mar-2017 |
15:07:08 |
136 |
1524.00 |
XLON |
1188626 |
|
|
01-Mar-2017 |
15:07:08 |
616 |
1524.00 |
XLON |
1188630 |
|
|
01-Mar-2017 |
15:00:20 |
782 |
1524.00 |
XLON |
1171970 |
|
|
01-Mar-2017 |
15:00:03 |
1,613 |
1525.00 |
XLON |
1170429 |
|
|
01-Mar-2017 |
15:00:00 |
316 |
1525.00 |
XLON |
1169399 |
|
|
01-Mar-2017 |
15:00:00 |
220 |
1525.00 |
XLON |
1169397 |
|
|
01-Mar-2017 |
14:58:56 |
282 |
1523.00 |
XLON |
1166619 |
|
|
01-Mar-2017 |
14:58:56 |
212 |
1523.00 |
XLON |
1166617 |
|
|
01-Mar-2017 |
14:51:38 |
2,450 |
1522.00 |
XLON |
1149483 |
|
|
01-Mar-2017 |
14:51:06 |
196 |
1523.00 |
XLON |
1148572 |
|
|
01-Mar-2017 |
14:51:06 |
374 |
1523.00 |
XLON |
1148570 |
|
|
01-Mar-2017 |
14:50:16 |
482 |
1522.00 |
XLON |
1146569 |
|
|
01-Mar-2017 |
14:50:16 |
200 |
1522.00 |
XLON |
1146571 |
|
|
01-Mar-2017 |
14:48:08 |
73 |
1521.00 |
XLON |
1140532 |
|
|
01-Mar-2017 |
14:48:08 |
212 |
1521.00 |
XLON |
1140529 |
|
|
01-Mar-2017 |
14:48:08 |
243 |
1521.00 |
XLON |
1140527 |
|
|
01-Mar-2017 |
14:46:35 |
608 |
1520.00 |
XLON |
1136023 |
|
|
01-Mar-2017 |
14:45:08 |
211 |
1520.00 |
XLON |
1132378 |
|
|
01-Mar-2017 |
14:45:08 |
212 |
1520.00 |
XLON |
1132376 |
|
|
01-Mar-2017 |
14:45:08 |
155 |
1520.00 |
XLON |
1132374 |
|
|
01-Mar-2017 |
14:44:08 |
306 |
1520.00 |
XLON |
1129628 |
|
|
01-Mar-2017 |
14:44:08 |
75 |
1520.00 |
XLON |
1129630 |
|
|
01-Mar-2017 |
14:44:08 |
212 |
1520.00 |
XLON |
1129632 |
|
|
01-Mar-2017 |
14:44:08 |
57 |
1520.00 |
XLON |
1129634 |
|
|
01-Mar-2017 |
14:38:39 |
185 |
1518.00 |
XLON |
1112742 |
|
|
01-Mar-2017 |
14:38:39 |
89 |
1518.00 |
XLON |
1112740 |
|
|
01-Mar-2017 |
14:38:39 |
333 |
1518.00 |
XLON |
1112738 |
|
|
01-Mar-2017 |
14:35:13 |
663 |
1519.00 |
XLON |
1103027 |
|
|
01-Mar-2017 |
14:32:52 |
503 |
1519.00 |
XLON |
1096358 |
|
|
01-Mar-2017 |
14:30:56 |
556 |
1519.00 |
XLON |
1090159 |
|
|
01-Mar-2017 |
14:30:56 |
531 |
1519.00 |
XLON |
1090157 |
|
|
01-Mar-2017 |
14:30:56 |
331 |
1519.00 |
XLON |
1090153 |
|
|
01-Mar-2017 |
14:30:56 |
442 |
1519.00 |
XLON |
1090155 |
|
|
01-Mar-2017 |
14:27:10 |
579 |
1519.00 |
XLON |
1078031 |
|
|
01-Mar-2017 |
14:27:10 |
190 |
1519.00 |
XLON |
1078029 |
|
|
01-Mar-2017 |
14:26:09 |
148 |
1519.00 |
XLON |
1075613 |
|
|
01-Mar-2017 |
14:26:09 |
365 |
1519.00 |
XLON |
1075615 |
|
|
01-Mar-2017 |
14:26:09 |
582 |
1519.00 |
XLON |
1075611 |
|
|
01-Mar-2017 |
14:23:00 |
2,447 |
1520.00 |
XLON |
1069624 |
|
|
01-Mar-2017 |
14:23:00 |
581 |
1520.00 |
XLON |
1069622 |
|
|
01-Mar-2017 |
14:12:31 |
588 |
1519.00 |
XLON |
1054189 |
|
|
01-Mar-2017 |
14:08:15 |
496 |
1519.00 |
XLON |
1047349 |
|
|
01-Mar-2017 |
14:08:15 |
529 |
1519.00 |
XLON |
1047343 |
|
|
01-Mar-2017 |
14:08:15 |
517 |
1519.00 |
XLON |
1047341 |
|
|
01-Mar-2017 |
14:08:15 |
576 |
1519.00 |
XLON |
1047345 |
|
|
01-Mar-2017 |
14:08:15 |
494 |
1519.00 |
XLON |
1047347 |
|
|
01-Mar-2017 |
14:01:12 |
596 |
1519.00 |
XLON |
1035814 |
|
|
01-Mar-2017 |
14:01:12 |
550 |
1519.00 |
XLON |
1035812 |
|
|
01-Mar-2017 |
14:01:12 |
562 |
1519.00 |
XLON |
1035810 |
|
|
01-Mar-2017 |
14:01:12 |
570 |
1519.00 |
XLON |
1035808 |
|
|
01-Mar-2017 |
14:01:08 |
604 |
1520.00 |
XLON |
1035676 |
|
|
01-Mar-2017 |
13:59:37 |
212 |
1520.00 |
XLON |
1032977 |
|
|
01-Mar-2017 |
13:59:37 |
106 |
1520.00 |
XLON |
1032975 |
|
|
01-Mar-2017 |
13:59:37 |
212 |
1520.00 |
XLON |
1032979 |
|
|
01-Mar-2017 |
13:59:37 |
78 |
1520.00 |
XLON |
1032981 |
|
|
01-Mar-2017 |
13:57:28 |
212 |
1520.00 |
XLON |
1029804 |
|
|
01-Mar-2017 |
13:57:28 |
34 |
1520.00 |
XLON |
1029806 |
|
|
01-Mar-2017 |
13:57:28 |
212 |
1520.00 |
XLON |
1029802 |
|
|
01-Mar-2017 |
13:57:28 |
87 |
1520.00 |
XLON |
1029800 |
|
|
01-Mar-2017 |
13:55:28 |
546 |
1520.00 |
XLON |
1026996 |
|
|
01-Mar-2017 |
13:43:11 |
590 |
1519.00 |
XLON |
1009689 |
|
|
01-Mar-2017 |
13:43:11 |
320 |
1519.00 |
XLON |
1009687 |
|
|
01-Mar-2017 |
13:43:11 |
495 |
1519.00 |
XLON |
1009691 |
|
|
01-Mar-2017 |
13:43:11 |
498 |
1519.00 |
XLON |
1009693 |
|
|
01-Mar-2017 |
13:41:27 |
44 |
1519.00 |
XLON |
1007358 |
|
|
01-Mar-2017 |
13:40:24 |
368 |
1519.00 |
XLON |
1005902 |
|
|
01-Mar-2017 |
13:38:25 |
572 |
1519.00 |
XLON |
1002879 |
|
|
01-Mar-2017 |
13:38:19 |
662 |
1519.00 |
XLON |
1002778 |
|
|
01-Mar-2017 |
13:38:19 |
574 |
1519.00 |
XLON |
1002776 |
|
|
01-Mar-2017 |
13:38:01 |
566 |
1520.00 |
XLON |
1002390 |
|
|
01-Mar-2017 |
13:37:04 |
78 |
1519.00 |
XLON |
1000993 |
|
|
01-Mar-2017 |
13:36:03 |
1,213 |
1520.00 |
XLON |
999679 |
|
|
01-Mar-2017 |
13:32:26 |
643 |
1520.00 |
XLON |
994077 |
|
|
01-Mar-2017 |
13:20:40 |
2,691 |
1518.00 |
XLON |
977805 |
|
|
01-Mar-2017 |
13:19:28 |
549 |
1518.00 |
XLON |
975924 |
|
|
01-Mar-2017 |
13:16:31 |
212 |
1517.00 |
XLON |
971760 |
|
|
01-Mar-2017 |
13:16:31 |
41 |
1517.00 |
XLON |
971764 |
|
|
01-Mar-2017 |
13:16:31 |
318 |
1517.00 |
XLON |
971762 |
|
|
01-Mar-2017 |
13:01:43 |
546 |
1514.00 |
XLON |
953064 |
|
|
01-Mar-2017 |
13:00:41 |
642 |
1515.00 |
XLON |
951858 |
|
|
01-Mar-2017 |
12:59:20 |
2,810 |
1516.00 |
XLON |
950265 |
|
|
01-Mar-2017 |
12:58:22 |
579 |
1516.00 |
XLON |
948875 |
|
|
01-Mar-2017 |
12:55:08 |
539 |
1515.00 |
XLON |
945321 |
|
|
01-Mar-2017 |
12:40:06 |
465 |
1513.00 |
XLON |
929854 |
|
|
01-Mar-2017 |
12:40:06 |
99 |
1513.00 |
XLON |
929852 |
|
|
01-Mar-2017 |
12:40:06 |
1,023 |
1513.00 |
XLON |
929850 |
|
|
01-Mar-2017 |
12:34:10 |
222 |
1513.00 |
XLON |
923716 |
|
|
01-Mar-2017 |
12:34:10 |
310 |
1513.00 |
XLON |
923714 |
|
|
01-Mar-2017 |
12:34:10 |
558 |
1513.00 |
XLON |
923718 |
|
|
01-Mar-2017 |
12:28:04 |
590 |
1514.00 |
XLON |
917471 |
|
|
01-Mar-2017 |
12:27:48 |
569 |
1514.00 |
XLON |
917296 |
|
|
01-Mar-2017 |
12:24:11 |
18 |
1514.00 |
XLON |
914359 |
|
|
01-Mar-2017 |
12:24:11 |
540 |
1514.00 |
XLON |
914357 |
|
|
01-Mar-2017 |
12:20:46 |
524 |
1515.00 |
XLON |
911585 |
|
|
01-Mar-2017 |
12:18:39 |
609 |
1515.00 |
XLON |
909356 |
|
|
01-Mar-2017 |
12:18:39 |
665 |
1515.00 |
XLON |
909354 |
|
|
01-Mar-2017 |
12:18:39 |
538 |
1515.00 |
XLON |
909358 |
|
|
01-Mar-2017 |
12:09:40 |
594 |
1513.00 |
XLON |
902028 |
|
|
01-Mar-2017 |
12:09:00 |
571 |
1513.00 |
XLON |
901462 |
|
|
01-Mar-2017 |
12:09:00 |
565 |
1513.00 |
XLON |
901460 |
|
|
01-Mar-2017 |
12:03:57 |
147 |
1512.00 |
XLON |
897224 |
|
|
01-Mar-2017 |
12:03:57 |
516 |
1512.00 |
XLON |
897222 |
|
|
01-Mar-2017 |
12:02:19 |
441 |
1511.00 |
XLON |
895114 |
|
|
01-Mar-2017 |
12:02:19 |
1,776 |
1511.00 |
XLON |
895112 |
|
|
01-Mar-2017 |
11:59:18 |
41 |
1510.00 |
XLON |
891536 |
|
|
01-Mar-2017 |
11:58:27 |
238 |
1510.00 |
XLON |
890698 |
|
|
01-Mar-2017 |
11:58:21 |
323 |
1510.00 |
XLON |
890582 |
|
|
01-Mar-2017 |
11:55:56 |
61 |
1510.00 |
XLON |
887936 |
|
|
01-Mar-2017 |
11:55:06 |
238 |
1510.00 |
XLON |
887299 |
|
|
01-Mar-2017 |
11:54:16 |
238 |
1510.00 |
XLON |
886652 |
|
|
01-Mar-2017 |
11:53:25 |
34 |
1510.00 |
XLON |
885643 |
|
|
01-Mar-2017 |
11:47:40 |
370 |
1510.00 |
XLON |
879550 |
|
|
01-Mar-2017 |
11:47:40 |
221 |
1510.00 |
XLON |
879548 |
|
|
01-Mar-2017 |
11:47:36 |
559 |
1511.00 |
XLON |
879469 |
|
|
01-Mar-2017 |
11:47:36 |
803 |
1511.00 |
XLON |
879467 |
|
|
01-Mar-2017 |
11:43:00 |
430 |
1510.00 |
XLON |
875030 |
|
|
01-Mar-2017 |
11:38:02 |
601 |
1510.00 |
XLON |
869921 |
|
|
01-Mar-2017 |
11:37:03 |
523 |
1511.00 |
XLON |
868677 |
|
|
01-Mar-2017 |
11:37:03 |
132 |
1511.00 |
XLON |
868681 |
|
|
01-Mar-2017 |
11:37:03 |
359 |
1511.00 |
XLON |
868679 |
|
|
01-Mar-2017 |
11:31:20 |
569 |
1512.00 |
XLON |
862759 |
|
|
01-Mar-2017 |
11:30:05 |
530 |
1512.00 |
XLON |
861255 |
|
|
01-Mar-2017 |
11:27:12 |
606 |
1512.00 |
XLON |
857882 |
|
|
01-Mar-2017 |
11:25:09 |
570 |
1512.00 |
XLON |
855939 |
|
|
01-Mar-2017 |
11:23:12 |
584 |
1513.00 |
XLON |
853973 |
|
|
01-Mar-2017 |
11:21:52 |
673 |
1513.00 |
XLON |
852642 |
|
|
01-Mar-2017 |
11:21:42 |
581 |
1513.00 |
XLON |
852423 |
|
|
01-Mar-2017 |
11:21:42 |
520 |
1513.00 |
XLON |
852421 |
|
|
01-Mar-2017 |
11:21:42 |
1,047 |
1513.00 |
XLON |
852419 |
|
|
01-Mar-2017 |
11:21:42 |
106 |
1513.00 |
XLON |
852417 |
|
|
01-Mar-2017 |
11:14:07 |
508 |
1511.00 |
XLON |
843414 |
|
|
01-Mar-2017 |
11:14:07 |
524 |
1511.00 |
XLON |
843412 |
|
|
01-Mar-2017 |
11:14:07 |
1,351 |
1511.00 |
XLON |
843410 |
|
|
01-Mar-2017 |
11:02:22 |
2,631 |
1511.00 |
XLON |
830904 |
|
|
01-Mar-2017 |
10:53:33 |
515 |
1509.00 |
XLON |
821393 |
|
|
01-Mar-2017 |
10:53:33 |
609 |
1509.00 |
XLON |
821391 |
|
|
01-Mar-2017 |
10:53:33 |
532 |
1509.00 |
XLON |
821395 |
|
|
01-Mar-2017 |
10:53:33 |
541 |
1509.00 |
XLON |
821399 |
|
|
01-Mar-2017 |
10:53:33 |
491 |
1509.00 |
XLON |
821397 |
|
|
01-Mar-2017 |
10:39:18 |
495 |
1510.00 |
XLON |
806099 |
|
|
01-Mar-2017 |
10:39:18 |
583 |
1510.00 |
XLON |
806097 |
|
|
01-Mar-2017 |
10:39:18 |
597 |
1510.00 |
XLON |
806095 |
|
|
01-Mar-2017 |
10:31:42 |
334 |
1511.00 |
XLON |
796837 |
|
|
01-Mar-2017 |
10:31:42 |
250 |
1511.00 |
XLON |
796835 |
|
|
01-Mar-2017 |
10:31:42 |
675 |
1511.00 |
XLON |
796833 |
|
|
01-Mar-2017 |
10:29:41 |
1,290 |
1511.00 |
XLON |
794475 |
|
|
01-Mar-2017 |
10:29:41 |
359 |
1511.00 |
XLON |
794471 |
|
|
01-Mar-2017 |
10:29:41 |
905 |
1511.00 |
XLON |
794473 |
|
|
01-Mar-2017 |
10:22:45 |
2,292 |
1510.00 |
XLON |
786563 |
|
|
01-Mar-2017 |
10:22:45 |
664 |
1510.00 |
XLON |
786561 |
|
|
01-Mar-2017 |
10:20:46 |
17 |
1510.00 |
XLON |
784462 |
|
|
01-Mar-2017 |
10:19:41 |
90 |
1511.00 |
XLON |
783318 |
|
|
01-Mar-2017 |
10:19:41 |
198 |
1511.00 |
XLON |
783316 |
|
|
01-Mar-2017 |
10:19:41 |
200 |
1511.00 |
XLON |
783314 |
|
|
01-Mar-2017 |
10:17:48 |
422 |
1510.00 |
XLON |
781318 |
|
|
01-Mar-2017 |
10:17:48 |
94 |
1510.00 |
XLON |
781316 |
|
|
01-Mar-2017 |
10:15:48 |
439 |
1510.00 |
XLON |
779207 |
|
|
01-Mar-2017 |
10:15:48 |
122 |
1510.00 |
XLON |
779211 |
|
|
01-Mar-2017 |
10:15:48 |
1 |
1510.00 |
XLON |
779209 |
|
|
01-Mar-2017 |
10:04:17 |
372 |
1507.00 |
XLON |
766956 |
|
|
01-Mar-2017 |
10:01:20 |
182 |
1507.00 |
XLON |
764192 |
|
|
01-Mar-2017 |
09:59:59 |
853 |
1507.00 |
XLON |
762312 |
|
|
01-Mar-2017 |
09:58:40 |
968 |
1507.00 |
XLON |
759823 |
|
|
01-Mar-2017 |
09:56:56 |
568 |
1507.00 |
XLON |
755208 |
|
|
01-Mar-2017 |
09:56:56 |
493 |
1507.00 |
XLON |
755206 |
|
|
01-Mar-2017 |
09:56:56 |
1,614 |
1507.00 |
XLON |
755204 |
|
|
01-Mar-2017 |
09:46:21 |
555 |
1505.00 |
XLON |
736992 |
|
|
01-Mar-2017 |
09:46:21 |
554 |
1505.00 |
XLON |
736990 |
|
|
01-Mar-2017 |
09:46:21 |
552 |
1505.00 |
XLON |
736994 |
|
|
01-Mar-2017 |
09:41:00 |
595 |
1506.00 |
XLON |
722927 |
|
|
01-Mar-2017 |
09:41:00 |
570 |
1506.00 |
XLON |
722925 |
|
|
01-Mar-2017 |
09:41:00 |
1,161 |
1506.00 |
XLON |
722923 |
|
|
01-Mar-2017 |
09:33:02 |
651 |
1505.00 |
XLON |
700703 |
|
|
01-Mar-2017 |
09:32:08 |
765 |
1505.00 |
XLON |
699530 |
|
|
01-Mar-2017 |
09:32:08 |
98 |
1505.00 |
XLON |
699528 |
|
|
01-Mar-2017 |
09:30:20 |
10 |
1504.00 |
XLON |
695990 |
|
|
01-Mar-2017 |
09:29:50 |
510 |
1504.00 |
XLON |
695143 |
|
|
01-Mar-2017 |
09:29:50 |
47 |
1504.00 |
XLON |
695141 |
|
|
01-Mar-2017 |
09:26:51 |
652 |
1505.00 |
XLON |
689606 |
|
|
01-Mar-2017 |
09:24:39 |
536 |
1504.00 |
XLON |
685746 |
|
|
01-Mar-2017 |
09:22:33 |
141 |
1503.00 |
XLON |
681529 |
|
|
01-Mar-2017 |
09:22:33 |
330 |
1503.00 |
XLON |
681525 |
|
|
01-Mar-2017 |
09:22:33 |
117 |
1503.00 |
XLON |
681523 |
|
|
01-Mar-2017 |
09:21:24 |
581 |
1504.00 |
XLON |
679725 |
|
|
01-Mar-2017 |
09:21:24 |
391 |
1504.00 |
XLON |
679723 |
|
|
01-Mar-2017 |
09:21:24 |
212 |
1504.00 |
XLON |
679721 |
|
|
01-Mar-2017 |
09:16:57 |
583 |
1505.00 |
XLON |
672210 |
|
|
01-Mar-2017 |
09:16:54 |
592 |
1506.00 |
XLON |
672130 |
|
|
01-Mar-2017 |
09:16:54 |
681 |
1506.00 |
XLON |
672132 |
|
|
01-Mar-2017 |
09:12:46 |
588 |
1506.00 |
XLON |
664355 |
|
|
01-Mar-2017 |
09:11:09 |
915 |
1507.00 |
XLON |
660765 |
|
|
01-Mar-2017 |
09:11:09 |
503 |
1507.00 |
XLON |
660763 |
|
|
01-Mar-2017 |
09:08:11 |
571 |
1506.00 |
XLON |
655047 |
|
|
01-Mar-2017 |
09:07:05 |
1,661 |
1507.00 |
XLON |
653014 |
|
|
01-Mar-2017 |
09:05:13 |
1,414 |
1506.00 |
XLON |
649937 |
|
|
01-Mar-2017 |
09:05:13 |
999 |
1506.00 |
XLON |
649935 |
|
|
01-Mar-2017 |
09:04:28 |
579 |
1507.00 |
XLON |
647814 |
|
|
01-Mar-2017 |
08:54:46 |
566 |
1504.00 |
XLON |
630044 |
|
|
01-Mar-2017 |
08:51:39 |
755 |
1505.00 |
XLON |
623022 |
|
|
01-Mar-2017 |
08:51:00 |
596 |
1505.00 |
XLON |
621685 |
|
|
01-Mar-2017 |
08:51:00 |
506 |
1505.00 |
XLON |
621679 |
|
|
01-Mar-2017 |
08:51:00 |
519 |
1505.00 |
XLON |
621683 |
|
|
01-Mar-2017 |
08:51:00 |
420 |
1505.00 |
XLON |
621681 |
|
|
01-Mar-2017 |
08:50:59 |
500 |
1505.00 |
XLON |
621633 |
|
|
01-Mar-2017 |
08:43:44 |
575 |
1506.00 |
XLON |
605429 |
|
|
01-Mar-2017 |
08:43:44 |
560 |
1506.00 |
XLON |
605427 |
|
|
01-Mar-2017 |
08:43:44 |
601 |
1506.00 |
XLON |
605425 |
|
|
01-Mar-2017 |
08:35:41 |
719 |
1506.00 |
XLON |
588778 |
|
|
01-Mar-2017 |
08:33:35 |
680 |
1504.00 |
XLON |
584310 |
|
|
01-Mar-2017 |
08:33:35 |
561 |
1505.00 |
XLON |
584288 |
|
|
01-Mar-2017 |
08:33:35 |
526 |
1505.00 |
XLON |
584290 |
|
|
01-Mar-2017 |
08:33:35 |
678 |
1505.00 |
XLON |
584286 |
|
|
01-Mar-2017 |
08:28:01 |
895 |
1505.00 |
XLON |
571954 |
|
|
01-Mar-2017 |
08:25:35 |
583 |
1504.00 |
XLON |
566002 |
|
|
01-Mar-2017 |
08:25:35 |
546 |
1504.00 |
XLON |
566000 |
|
|
01-Mar-2017 |
08:25:35 |
313 |
1504.00 |
XLON |
565998 |
|
|
01-Mar-2017 |
08:25:35 |
201 |
1504.00 |
XLON |
565996 |
|
|
01-Mar-2017 |
08:21:15 |
518 |
1504.00 |
XLON |
556397 |
|
|
01-Mar-2017 |
08:19:46 |
523 |
1505.00 |
XLON |
553385 |
|
|
01-Mar-2017 |
08:19:19 |
242 |
1505.00 |
XLON |
552410 |
|
|
01-Mar-2017 |
08:19:19 |
1,205 |
1505.00 |
XLON |
552412 |
|
|
01-Mar-2017 |
08:15:39 |
763 |
1505.00 |
XLON |
544641 |
|
|
01-Mar-2017 |
08:13:26 |
577 |
1505.00 |
XLON |
539645 |
|
|
01-Mar-2017 |
08:12:39 |
681 |
1505.00 |
XLON |
537844 |
|
|
01-Mar-2017 |
08:10:45 |
592 |
1503.00 |
XLON |
533953 |
|
|
01-Mar-2017 |
08:09:05 |
584 |
1502.00 |
XLON |
528265 |
|
|
01-Mar-2017 |
08:07:57 |
520 |
1505.00 |
XLON |
525514 |
|
|
01-Mar-2017 |
08:07:14 |
530 |
1506.00 |
XLON |
523838 |
|
|
01-Mar-2017 |
08:06:24 |
605 |
1508.00 |
XLON |
521438 |
|
|
01-Mar-2017 |
08:05:54 |
112 |
1508.00 |
XLON |
519728 |
|
|
01-Mar-2017 |
08:05:54 |
426 |
1508.00 |
XLON |
519730 |
|
|
01-Mar-2017 |
08:04:52 |
516 |
1509.00 |
XLON |
516605 |
|
|
01-Mar-2017 |
08:04:52 |
709 |
1509.00 |
XLON |
516603 |
|
|
01-Mar-2017 |
08:04:34 |
859 |
1509.00 |
XLON |
516068 |
|
|
01-Mar-2017 |
08:00:55 |
576 |
1504.00 |
XLON |
508361 |
|
|
01-Mar-2017 |
08:00:54 |
544 |
1505.00 |
XLON |
508345 |
|
|
01-Mar-2017 |
08:00:54 |
738 |
1505.00 |
XLON |
508343 |
|
|
01-Mar-2017 |
08:00:30 |
369 |
1505.00 |
XLON |
507101 |
|
|
01-Mar-2017 |
08:00:28 |
955 |
1505.00 |
XLON |
506808 |
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: |
1 March 2017 |
|
Number of ordinary shares purchased: |
151,412 |
|
Volume weighted average price paid per share (€): |
16.7981 |
Disaggregated Information
|
Transaction Date |
Transaction Time |
Volume |
Price (€) |
Platform Code |
MatchId |
|
|
01-Mar-2017 |
16:27:55 |
826 |
16.81 |
XAMS |
1401462 |
|
|
01-Mar-2017 |
16:27:55 |
276 |
16.81 |
XAMS |
1401460 |
|
|
01-Mar-2017 |
16:27:53 |
303 |
16.805 |
XAMS |
1401387 |
|
|
01-Mar-2017 |
16:27:53 |
14 |
16.805 |
XAMS |
1401385 |
|
|
01-Mar-2017 |
16:27:24 |
459 |
16.805 |
XAMS |
1399954 |
|
|
01-Mar-2017 |
16:27:24 |
7 |
16.805 |
XAMS |
1399952 |
|
|
01-Mar-2017 |
16:27:24 |
200 |
16.805 |
XAMS |
1399950 |
|
|
01-Mar-2017 |
16:27:24 |
21 |
16.805 |
XAMS |
1399948 |
|
|
01-Mar-2017 |
16:27:24 |
804 |
16.805 |
XAMS |
1399946 |
|
|
01-Mar-2017 |
16:24:30 |
906 |
16.795 |
XAMS |
1392482 |
|
|
01-Mar-2017 |
16:22:00 |
223 |
16.8 |
XAMS |
1385164 |
|
|
01-Mar-2017 |
16:22:00 |
417 |
16.8 |
XAMS |
1385162 |
|
|
01-Mar-2017 |
16:22:00 |
625 |
16.8 |
XAMS |
1385160 |
|
|
01-Mar-2017 |
16:20:37 |
58 |
16.8 |
XAMS |
1381158 |
|
|
01-Mar-2017 |
16:20:37 |
668 |
16.8 |
XAMS |
1381156 |
|
|
01-Mar-2017 |
16:19:30 |
553 |
16.8 |
XAMS |
1377289 |
|
|
01-Mar-2017 |
16:19:30 |
419 |
16.8 |
XAMS |
1377287 |
|
|
01-Mar-2017 |
16:18:17 |
710 |
16.8 |
XAMS |
1373046 |
|
|
01-Mar-2017 |
16:18:17 |
61 |
16.8 |
XAMS |
1373048 |
|
|
01-Mar-2017 |
16:18:17 |
566 |
16.8 |
XAMS |
1373050 |
|
|
01-Mar-2017 |
16:18:17 |
696 |
16.8 |
XAMS |
1373044 |
|
|
01-Mar-2017 |
16:15:15 |
720 |
16.8 |
XAMS |
1364133 |
|
|
01-Mar-2017 |
16:15:15 |
671 |
16.8 |
XAMS |
1364131 |
|
|
01-Mar-2017 |
16:15:15 |
627 |
16.8 |
XAMS |
1364129 |
|
|
01-Mar-2017 |
16:10:52 |
643 |
16.805 |
XAMS |
1351574 |
|
|
01-Mar-2017 |
16:10:52 |
141 |
16.805 |
XAMS |
1351540 |
|
|
01-Mar-2017 |
16:10:52 |
515 |
16.805 |
XAMS |
1351538 |
|
|
01-Mar-2017 |
16:10:52 |
506 |
16.805 |
XAMS |
1351534 |
|
|
01-Mar-2017 |
16:10:52 |
131 |
16.805 |
XAMS |
1351536 |
|
|
01-Mar-2017 |
16:10:52 |
623 |
16.805 |
XAMS |
1351532 |
|
|
01-Mar-2017 |
16:10:52 |
114 |
16.805 |
XAMS |
1351530 |
|
|
01-Mar-2017 |
16:10:52 |
523 |
16.805 |
XAMS |
1351528 |
|
|
01-Mar-2017 |
16:08:46 |
38 |
16.81 |
XAMS |
1345421 |
|
|
01-Mar-2017 |
16:08:46 |
698 |
16.81 |
XAMS |
1345419 |
|
|
01-Mar-2017 |
16:07:22 |
337 |
16.81 |
XAMS |
1341213 |
|
|
01-Mar-2017 |
16:07:22 |
528 |
16.81 |
XAMS |
1341211 |
|
|
01-Mar-2017 |
16:05:02 |
7 |
16.81 |
XAMS |
1335132 |
|
|
01-Mar-2017 |
16:05:02 |
211 |
16.81 |
XAMS |
1335130 |
|
|
01-Mar-2017 |
16:05:02 |
791 |
16.81 |
XAMS |
1335134 |
|
|
01-Mar-2017 |
16:05:02 |
285 |
16.81 |
XAMS |
1335136 |
|
|
01-Mar-2017 |
15:57:18 |
877 |
16.81 |
XAMS |
1315374 |
|
|
01-Mar-2017 |
15:57:18 |
696 |
16.81 |
XAMS |
1315366 |
|
|
01-Mar-2017 |
15:56:03 |
745 |
16.81 |
XAMS |
1312722 |
|
|
01-Mar-2017 |
15:56:03 |
694 |
16.81 |
XAMS |
1312720 |
|
|
01-Mar-2017 |
15:49:45 |
749 |
16.805 |
XAMS |
1297271 |
|
|
01-Mar-2017 |
15:48:23 |
206 |
16.815 |
XAMS |
1293814 |
|
|
01-Mar-2017 |
15:48:12 |
102 |
16.815 |
XAMS |
1293312 |
|
|
01-Mar-2017 |
15:48:12 |
338 |
16.815 |
XAMS |
1293307 |
|
|
01-Mar-2017 |
15:47:21 |
692 |
16.82 |
XAMS |
1291414 |
|
|
01-Mar-2017 |
15:47:20 |
457 |
16.825 |
XAMS |
1291406 |
|
|
01-Mar-2017 |
15:47:20 |
218 |
16.825 |
XAMS |
1291404 |
|
|
01-Mar-2017 |
15:44:46 |
739 |
16.83 |
XAMS |
1284834 |
|
|
01-Mar-2017 |
15:44:36 |
31 |
16.83 |
XAMS |
1284445 |
|
|
01-Mar-2017 |
15:44:12 |
702 |
16.835 |
XAMS |
1283465 |
|
|
01-Mar-2017 |
15:38:02 |
46 |
16.835 |
XAMS |
1266528 |
|
|
01-Mar-2017 |
15:38:02 |
172 |
16.835 |
XAMS |
1266526 |
|
|
01-Mar-2017 |
15:38:02 |
400 |
16.835 |
XAMS |
1266524 |
|
|
01-Mar-2017 |
15:37:24 |
61 |
16.84 |
XAMS |
1264690 |
|
|
01-Mar-2017 |
15:37:24 |
619 |
16.84 |
XAMS |
1264692 |
|
|
01-Mar-2017 |
15:35:27 |
657 |
16.85 |
XAMS |
1260063 |
|
|
01-Mar-2017 |
15:33:19 |
483 |
16.85 |
XAMS |
1254696 |
|
|
01-Mar-2017 |
15:33:19 |
145 |
16.85 |
XAMS |
1254694 |
|
|
01-Mar-2017 |
15:33:19 |
144 |
16.85 |
XAMS |
1254692 |
|
|
01-Mar-2017 |
15:33:13 |
528 |
16.85 |
XAMS |
1254431 |
|
|
01-Mar-2017 |
15:31:20 |
676 |
16.845 |
XAMS |
1250007 |
|
|
01-Mar-2017 |
15:27:57 |
624 |
16.84 |
XAMS |
1241806 |
|
|
01-Mar-2017 |
15:27:43 |
920 |
16.845 |
XAMS |
1241377 |
|
|
01-Mar-2017 |
15:27:38 |
748 |
16.85 |
XAMS |
1241109 |
|
|
01-Mar-2017 |
15:27:38 |
623 |
16.85 |
XAMS |
1241111 |
|
|
01-Mar-2017 |
15:23:11 |
19 |
16.845 |
XAMS |
1230172 |
|
|
01-Mar-2017 |
15:21:00 |
747 |
16.85 |
XAMS |
1224920 |
|
|
01-Mar-2017 |
15:18:44 |
485 |
16.84 |
XAMS |
1219170 |
|
|
01-Mar-2017 |
15:18:06 |
232 |
16.845 |
XAMS |
1217578 |
|
|
01-Mar-2017 |
15:18:06 |
412 |
16.845 |
XAMS |
1217575 |
|
|
01-Mar-2017 |
15:14:17 |
11 |
16.855 |
XAMS |
1207991 |
|
|
01-Mar-2017 |
15:14:11 |
644 |
16.855 |
XAMS |
1207795 |
|
|
01-Mar-2017 |
15:13:18 |
657 |
16.86 |
XAMS |
1204766 |
|
|
01-Mar-2017 |
15:13:18 |
683 |
16.86 |
XAMS |
1204758 |
|
|
01-Mar-2017 |
15:09:49 |
713 |
16.86 |
XAMS |
1196108 |
|
|
01-Mar-2017 |
15:08:43 |
722 |
16.865 |
XAMS |
1193006 |
|
|
01-Mar-2017 |
15:05:40 |
608 |
16.865 |
XAMS |
1185774 |
|
|
01-Mar-2017 |
15:04:39 |
155 |
16.87 |
XAMS |
1183578 |
|
|
01-Mar-2017 |
15:04:38 |
503 |
16.87 |
XAMS |
1183526 |
|
|
01-Mar-2017 |
15:03:37 |
609 |
16.875 |
XAMS |
1180933 |
|
|
01-Mar-2017 |
15:01:20 |
721 |
16.88 |
XAMS |
1175387 |
|
|
01-Mar-2017 |
15:00:03 |
728 |
16.89 |
XAMS |
1170427 |
|
|
01-Mar-2017 |
14:58:25 |
600 |
16.87 |
XAMS |
1165444 |
|
|
01-Mar-2017 |
14:55:18 |
295 |
16.865 |
XAMS |
1158273 |
|
|
01-Mar-2017 |
14:55:18 |
200 |
16.865 |
XAMS |
1158258 |
|
|
01-Mar-2017 |
14:55:18 |
200 |
16.865 |
XAMS |
1158260 |
|
|
01-Mar-2017 |
14:55:16 |
22 |
16.87 |
XAMS |
1158122 |
|
|
01-Mar-2017 |
14:55:16 |
601 |
16.87 |
XAMS |
1158120 |
|
|
01-Mar-2017 |
14:53:01 |
47 |
16.855 |
XAMS |
1152563 |
|
|
01-Mar-2017 |
14:53:01 |
395 |
16.855 |
XAMS |
1152561 |
|
|
01-Mar-2017 |
14:53:01 |
271 |
16.855 |
XAMS |
1152559 |
|
|
01-Mar-2017 |
14:53:01 |
909 |
16.855 |
XAMS |
1152556 |
|
|
01-Mar-2017 |
14:51:46 |
710 |
16.86 |
XAMS |
1149752 |
|
|
01-Mar-2017 |
14:51:46 |
693 |
16.86 |
XAMS |
1149750 |
|
|
01-Mar-2017 |
14:44:37 |
608 |
16.82 |
XAMS |
1130827 |
|
|
01-Mar-2017 |
14:44:35 |
621 |
16.82 |
XAMS |
1130766 |
|
|
01-Mar-2017 |
14:40:48 |
294 |
16.815 |
XAMS |
1121247 |
|
|
01-Mar-2017 |
14:40:48 |
380 |
16.815 |
XAMS |
1121245 |
|
|
01-Mar-2017 |
14:40:48 |
654 |
16.815 |
XAMS |
1121240 |
|
|
01-Mar-2017 |
14:37:29 |
294 |
16.815 |
XAMS |
1109919 |
|
|
01-Mar-2017 |
14:37:29 |
389 |
16.815 |
XAMS |
1109873 |
|
|
01-Mar-2017 |
14:36:25 |
287 |
16.82 |
XAMS |
1106687 |
|
|
01-Mar-2017 |
14:36:25 |
322 |
16.82 |
XAMS |
1106685 |
|
|
01-Mar-2017 |
14:33:53 |
219 |
16.825 |
XAMS |
1098904 |
|
|
01-Mar-2017 |
14:33:53 |
476 |
16.825 |
XAMS |
1098902 |
|
|
01-Mar-2017 |
14:33:23 |
648 |
16.825 |
XAMS |
1097743 |
|
|
01-Mar-2017 |
14:33:18 |
603 |
16.825 |
XAMS |
1097531 |
|
|
01-Mar-2017 |
14:31:45 |
306 |
16.835 |
XAMS |
1092721 |
|
|
01-Mar-2017 |
14:31:45 |
397 |
16.835 |
XAMS |
1092719 |
|
|
01-Mar-2017 |
14:30:56 |
878 |
16.835 |
XAMS |
1090151 |
|
|
01-Mar-2017 |
14:26:20 |
683 |
16.835 |
XAMS |
1076053 |
|
|
01-Mar-2017 |
14:24:54 |
797 |
16.835 |
XAMS |
1073706 |
|
|
01-Mar-2017 |
14:24:54 |
638 |
16.84 |
XAMS |
1073703 |
|
|
01-Mar-2017 |
14:24:54 |
455 |
16.84 |
XAMS |
1073701 |
|
|
01-Mar-2017 |
14:24:08 |
150 |
16.84 |
XAMS |
1072442 |
|
|
01-Mar-2017 |
14:17:53 |
685 |
16.84 |
XAMS |
1061596 |
|
|
01-Mar-2017 |
14:17:52 |
636 |
16.84 |
XAMS |
1061584 |
|
|
01-Mar-2017 |
14:11:59 |
607 |
16.845 |
XAMS |
1053262 |
|
|
01-Mar-2017 |
14:08:15 |
704 |
16.86 |
XAMS |
1047339 |
|
|
01-Mar-2017 |
14:08:06 |
106 |
16.865 |
XAMS |
1047125 |
|
|
01-Mar-2017 |
14:08:06 |
43 |
16.865 |
XAMS |
1047123 |
|
|
01-Mar-2017 |
14:08:06 |
214 |
16.865 |
XAMS |
1047121 |
|
|
01-Mar-2017 |
14:08:06 |
282 |
16.865 |
XAMS |
1047119 |
|
|
01-Mar-2017 |
14:08:06 |
705 |
16.87 |
XAMS |
1047117 |
|
|
01-Mar-2017 |
14:02:55 |
128 |
16.865 |
XAMS |
1038634 |
|
|
01-Mar-2017 |
14:01:12 |
709 |
16.87 |
XAMS |
1035806 |
|
|
01-Mar-2017 |
13:57:33 |
490 |
16.855 |
XAMS |
1029937 |
|
|
01-Mar-2017 |
13:57:33 |
230 |
16.855 |
XAMS |
1029933 |
|
|
01-Mar-2017 |
13:57:32 |
345 |
16.855 |
XAMS |
1029920 |
|
|
01-Mar-2017 |
13:57:31 |
279 |
16.855 |
XAMS |
1029906 |
|
|
01-Mar-2017 |
13:55:27 |
700 |
16.855 |
XAMS |
1026875 |
|
|
01-Mar-2017 |
13:49:12 |
681 |
16.855 |
XAMS |
1017815 |
|
|
01-Mar-2017 |
13:45:13 |
668 |
16.86 |
XAMS |
1012585 |
|
|
01-Mar-2017 |
13:43:11 |
747 |
16.855 |
XAMS |
1009695 |
|
|
01-Mar-2017 |
13:39:56 |
272 |
16.855 |
XAMS |
1005103 |
|
|
01-Mar-2017 |
13:39:56 |
471 |
16.855 |
XAMS |
1005105 |
|
|
01-Mar-2017 |
13:33:22 |
316 |
16.855 |
XAMS |
995630 |
|
|
01-Mar-2017 |
13:33:22 |
400 |
16.855 |
XAMS |
995627 |
|
|
01-Mar-2017 |
13:33:22 |
651 |
16.855 |
XAMS |
995610 |
|
|
01-Mar-2017 |
13:31:10 |
604 |
16.86 |
XAMS |
992605 |
|
|
01-Mar-2017 |
13:31:10 |
736 |
16.86 |
XAMS |
992603 |
|
|
01-Mar-2017 |
13:25:51 |
648 |
16.84 |
XAMS |
984713 |
|
|
01-Mar-2017 |
13:20:40 |
492 |
16.835 |
XAMS |
977809 |
|
|
01-Mar-2017 |
13:20:40 |
108 |
16.835 |
XAMS |
977807 |
|
|
01-Mar-2017 |
13:11:56 |
635 |
16.795 |
XAMS |
966004 |
|
|
01-Mar-2017 |
13:10:14 |
726 |
16.8 |
XAMS |
963997 |
|
|
01-Mar-2017 |
13:06:12 |
258 |
16.805 |
XAMS |
958541 |
|
|
01-Mar-2017 |
13:06:12 |
353 |
16.805 |
XAMS |
958539 |
|
|
01-Mar-2017 |
13:00:43 |
619 |
16.805 |
XAMS |
951964 |
|
|
01-Mar-2017 |
13:00:43 |
16 |
16.805 |
XAMS |
951962 |
|
|
01-Mar-2017 |
13:00:42 |
499 |
16.805 |
XAMS |
951938 |
|
|
01-Mar-2017 |
13:00:42 |
207 |
16.805 |
XAMS |
951916 |
|
|
01-Mar-2017 |
12:59:23 |
662 |
16.81 |
XAMS |
950385 |
|
|
01-Mar-2017 |
12:52:14 |
348 |
16.795 |
XAMS |
942502 |
|
|
01-Mar-2017 |
12:52:14 |
290 |
16.795 |
XAMS |
942500 |
|
|
01-Mar-2017 |
12:50:17 |
627 |
16.795 |
XAMS |
940390 |
|
|
01-Mar-2017 |
12:46:30 |
714 |
16.78 |
XAMS |
935912 |
|
|
01-Mar-2017 |
12:46:16 |
733 |
16.785 |
XAMS |
935605 |
|
|
01-Mar-2017 |
12:37:31 |
233 |
16.775 |
XAMS |
926947 |
|
|
01-Mar-2017 |
12:37:31 |
390 |
16.775 |
XAMS |
926944 |
|
|
01-Mar-2017 |
12:37:31 |
76 |
16.775 |
XAMS |
926942 |
|
|
01-Mar-2017 |
12:33:40 |
52 |
16.785 |
XAMS |
923020 |
|
|
01-Mar-2017 |
12:33:40 |
134 |
16.785 |
XAMS |
923018 |
|
|
01-Mar-2017 |
12:33:12 |
332 |
16.785 |
XAMS |
922479 |
|
|
01-Mar-2017 |
12:33:07 |
195 |
16.785 |
XAMS |
922403 |
|
|
01-Mar-2017 |
12:30:05 |
356 |
16.785 |
XAMS |
919334 |
|
|
01-Mar-2017 |
12:28:24 |
252 |
16.785 |
XAMS |
917788 |
|
|
01-Mar-2017 |
12:23:44 |
299 |
16.795 |
XAMS |
913912 |
|
|
01-Mar-2017 |
12:23:44 |
200 |
16.795 |
XAMS |
913910 |
|
|
01-Mar-2017 |
12:23:44 |
200 |
16.795 |
XAMS |
913908 |
|
|
01-Mar-2017 |
12:23:44 |
678 |
16.795 |
XAMS |
913892 |
|
|
01-Mar-2017 |
12:17:14 |
42 |
16.8 |
XAMS |
908184 |
|
|
01-Mar-2017 |
12:17:14 |
2 |
16.8 |
XAMS |
908182 |
|
|
01-Mar-2017 |
12:17:14 |
172 |
16.8 |
XAMS |
908180 |
|
|
01-Mar-2017 |
12:17:14 |
500 |
16.8 |
XAMS |
908171 |
|
|
01-Mar-2017 |
12:13:05 |
675 |
16.795 |
XAMS |
904543 |
|
|
01-Mar-2017 |
12:13:05 |
411 |
16.795 |
XAMS |
904537 |
|
|
01-Mar-2017 |
12:13:05 |
226 |
16.795 |
XAMS |
904535 |
|
|
01-Mar-2017 |
12:13:05 |
687 |
16.795 |
XAMS |
904533 |
|
|
01-Mar-2017 |
12:02:16 |
669 |
16.785 |
XAMS |
894949 |
|
|
01-Mar-2017 |
11:59:24 |
732 |
16.775 |
XAMS |
891646 |
|
|
01-Mar-2017 |
11:54:32 |
315 |
16.775 |
XAMS |
886843 |
|
|
01-Mar-2017 |
11:54:07 |
405 |
16.775 |
XAMS |
886473 |
|
|
01-Mar-2017 |
11:50:35 |
605 |
16.78 |
XAMS |
882609 |
|
|
01-Mar-2017 |
11:47:40 |
707 |
16.79 |
XAMS |
879539 |
|
|
01-Mar-2017 |
11:44:14 |
646 |
16.79 |
XAMS |
876099 |
|
|
01-Mar-2017 |
11:39:36 |
721 |
16.8 |
XAMS |
871415 |
|
|
01-Mar-2017 |
11:37:03 |
622 |
16.795 |
XAMS |
868787 |
|
|
01-Mar-2017 |
11:33:02 |
647 |
16.805 |
XAMS |
864497 |
|
|
01-Mar-2017 |
11:30:05 |
745 |
16.805 |
XAMS |
861257 |
|
|
01-Mar-2017 |
11:25:09 |
606 |
16.805 |
XAMS |
855941 |
|
|
01-Mar-2017 |
11:22:07 |
34 |
16.81 |
XAMS |
852936 |
|
|
01-Mar-2017 |
11:21:29 |
569 |
16.81 |
XAMS |
852238 |
|
|
01-Mar-2017 |
11:21:00 |
147 |
16.815 |
XAMS |
851588 |
|
|
01-Mar-2017 |
11:21:00 |
500 |
16.815 |
XAMS |
851586 |
|
|
01-Mar-2017 |
11:21:00 |
47 |
16.815 |
XAMS |
851584 |
|
|
01-Mar-2017 |
11:17:49 |
684 |
16.815 |
XAMS |
847788 |
|
|
01-Mar-2017 |
11:13:43 |
23 |
16.805 |
XAMS |
842928 |
|
|
01-Mar-2017 |
11:13:43 |
651 |
16.81 |
XAMS |
842926 |
|
|
01-Mar-2017 |
11:13:14 |
706 |
16.815 |
XAMS |
842427 |
|
|
01-Mar-2017 |
11:05:17 |
608 |
16.805 |
XAMS |
833417 |
|
|
01-Mar-2017 |
11:02:22 |
265 |
16.815 |
XAMS |
830908 |
|
|
01-Mar-2017 |
11:02:22 |
417 |
16.815 |
XAMS |
830906 |
|
|
01-Mar-2017 |
11:02:22 |
672 |
16.82 |
XAMS |
830902 |
|
|
01-Mar-2017 |
10:56:28 |
184 |
16.795 |
XAMS |
824515 |
|
|
01-Mar-2017 |
10:56:28 |
535 |
16.795 |
XAMS |
824517 |
|
|
01-Mar-2017 |
10:55:25 |
493 |
16.8 |
XAMS |
823624 |
|
|
01-Mar-2017 |
10:55:25 |
229 |
16.8 |
XAMS |
823619 |
|
|
01-Mar-2017 |
10:51:46 |
687 |
16.8 |
XAMS |
819951 |
|
|
01-Mar-2017 |
10:44:12 |
706 |
16.795 |
XAMS |
811954 |
|
|
01-Mar-2017 |
10:44:12 |
634 |
16.795 |
XAMS |
811952 |
|
|
01-Mar-2017 |
10:38:16 |
627 |
16.81 |
XAMS |
804594 |
|
|
01-Mar-2017 |
10:38:16 |
744 |
16.81 |
XAMS |
804588 |
|
|
01-Mar-2017 |
10:31:42 |
291 |
16.81 |
XAMS |
796844 |
|
|
01-Mar-2017 |
10:31:42 |
332 |
16.81 |
XAMS |
796842 |
|
|
01-Mar-2017 |
10:31:03 |
695 |
16.82 |
XAMS |
796192 |
|
|
01-Mar-2017 |
10:26:06 |
645 |
16.8 |
XAMS |
790012 |
|
|
01-Mar-2017 |
10:26:06 |
723 |
16.8 |
XAMS |
790010 |
|
|
01-Mar-2017 |
10:20:59 |
725 |
16.8 |
XAMS |
784691 |
|
|
01-Mar-2017 |
10:15:14 |
680 |
16.79 |
XAMS |
778746 |
|
|
01-Mar-2017 |
10:14:10 |
622 |
16.795 |
XAMS |
777701 |
|
|
01-Mar-2017 |
10:12:10 |
157 |
16.795 |
XAMS |
775517 |
|
|
01-Mar-2017 |
10:12:10 |
483 |
16.795 |
XAMS |
775515 |
|
|
01-Mar-2017 |
10:07:53 |
312 |
16.775 |
XAMS |
771124 |
|
|
01-Mar-2017 |
10:07:53 |
420 |
16.775 |
XAMS |
771122 |
|
|
01-Mar-2017 |
10:07:53 |
720 |
16.775 |
XAMS |
771118 |
|
|
01-Mar-2017 |
10:06:20 |
1058 |
16.78 |
XAMS |
769670 |
|
|
01-Mar-2017 |
09:58:18 |
747 |
16.755 |
XAMS |
759283 |
|
|
01-Mar-2017 |
09:56:56 |
716 |
16.74 |
XAMS |
755212 |
|
|
01-Mar-2017 |
09:56:56 |
746 |
16.74 |
XAMS |
755210 |
|
|
01-Mar-2017 |
09:56:23 |
671 |
16.745 |
XAMS |
754106 |
|
|
01-Mar-2017 |
09:51:59 |
707 |
16.74 |
XAMS |
745675 |
|
|
01-Mar-2017 |
09:48:13 |
744 |
16.725 |
XAMS |
739903 |
|
|
01-Mar-2017 |
09:44:12 |
714 |
16.72 |
XAMS |
730457 |
|
|
01-Mar-2017 |
09:41:19 |
702 |
16.72 |
XAMS |
723717 |
|
|
01-Mar-2017 |
09:40:50 |
647 |
16.725 |
XAMS |
722240 |
|
|
01-Mar-2017 |
09:37:45 |
663 |
16.725 |
XAMS |
712726 |
|
|
01-Mar-2017 |
09:37:45 |
805 |
16.725 |
XAMS |
712716 |
|
|
01-Mar-2017 |
09:33:02 |
723 |
16.705 |
XAMS |
700701 |
|
|
01-Mar-2017 |
09:29:44 |
711 |
16.71 |
XAMS |
694882 |
|
|
01-Mar-2017 |
09:27:16 |
114 |
16.72 |
XAMS |
690389 |
|
|
01-Mar-2017 |
09:27:16 |
238 |
16.72 |
XAMS |
690387 |
|
|
01-Mar-2017 |
09:27:16 |
295 |
16.72 |
XAMS |
690385 |
|
|
01-Mar-2017 |
09:24:39 |
617 |
16.72 |
XAMS |
685662 |
|
|
01-Mar-2017 |
09:22:37 |
391 |
16.705 |
XAMS |
681647 |
|
|
01-Mar-2017 |
09:22:37 |
216 |
16.705 |
XAMS |
681645 |
|
|
01-Mar-2017 |
09:21:20 |
688 |
16.72 |
XAMS |
679563 |
|
|
01-Mar-2017 |
09:19:23 |
680 |
16.72 |
XAMS |
676385 |
|
|
01-Mar-2017 |
09:17:38 |
647 |
16.725 |
XAMS |
673620 |
|
|
01-Mar-2017 |
09:16:47 |
393 |
16.74 |
XAMS |
671895 |
|
|
01-Mar-2017 |
09:16:47 |
113 |
16.74 |
XAMS |
671893 |
|
|
01-Mar-2017 |
09:16:47 |
117 |
16.74 |
XAMS |
671891 |
|
|
01-Mar-2017 |
09:14:57 |
600 |
16.745 |
XAMS |
668677 |
|
|
01-Mar-2017 |
09:11:21 |
661 |
16.745 |
XAMS |
661289 |
|
|
01-Mar-2017 |
09:10:14 |
661 |
16.755 |
XAMS |
658887 |
|
|
01-Mar-2017 |
09:10:14 |
221 |
16.755 |
XAMS |
658883 |
|
|
01-Mar-2017 |
09:10:14 |
511 |
16.755 |
XAMS |
658885 |
|
|
01-Mar-2017 |
09:07:05 |
260 |
16.755 |
XAMS |
653022 |
|
|
01-Mar-2017 |
09:07:05 |
432 |
16.755 |
XAMS |
653020 |
|
|
01-Mar-2017 |
09:04:10 |
741 |
16.745 |
XAMS |
647314 |
|
|
01-Mar-2017 |
09:00:01 |
737 |
16.725 |
XAMS |
640454 |
|
|
01-Mar-2017 |
09:00:01 |
620 |
16.725 |
XAMS |
640450 |
|
|
01-Mar-2017 |
08:54:46 |
680 |
16.705 |
XAMS |
630059 |
|
|
01-Mar-2017 |
08:51:41 |
742 |
16.71 |
XAMS |
623061 |
|
|
01-Mar-2017 |
08:50:35 |
690 |
16.72 |
XAMS |
620552 |
|
|
01-Mar-2017 |
08:49:32 |
210 |
16.725 |
XAMS |
617803 |
|
|
01-Mar-2017 |
08:49:32 |
400 |
16.725 |
XAMS |
617801 |
|
|
01-Mar-2017 |
08:46:51 |
112 |
16.73 |
XAMS |
612058 |
|
|
01-Mar-2017 |
08:46:51 |
455 |
16.73 |
XAMS |
612056 |
|
|
01-Mar-2017 |
08:46:28 |
102 |
16.73 |
XAMS |
611407 |
|
|
01-Mar-2017 |
08:43:44 |
672 |
16.74 |
XAMS |
605431 |
|
|
01-Mar-2017 |
08:43:20 |
648 |
16.745 |
XAMS |
604543 |
|
|
01-Mar-2017 |
08:39:24 |
624 |
16.75 |
XAMS |
596531 |
|
|
01-Mar-2017 |
08:36:29 |
72 |
16.75 |
XAMS |
590550 |
|
|
01-Mar-2017 |
08:36:29 |
609 |
16.75 |
XAMS |
590548 |
|
|
01-Mar-2017 |
08:36:20 |
650 |
16.755 |
XAMS |
590259 |
|
|
01-Mar-2017 |
08:33:21 |
673 |
16.755 |
XAMS |
583881 |
|
|
01-Mar-2017 |
08:30:20 |
620 |
16.755 |
XAMS |
577360 |
|
|
01-Mar-2017 |
08:30:14 |
40 |
16.76 |
XAMS |
577163 |
|
|
01-Mar-2017 |
08:29:29 |
700 |
16.76 |
XAMS |
575449 |
|
|
01-Mar-2017 |
08:29:29 |
170 |
16.76 |
XAMS |
575447 |
|
|
01-Mar-2017 |
08:29:29 |
560 |
16.76 |
XAMS |
575445 |
|
|
01-Mar-2017 |
08:25:31 |
702 |
16.745 |
XAMS |
565840 |
|
|
01-Mar-2017 |
08:25:29 |
668 |
16.745 |
XAMS |
565746 |
|
|
01-Mar-2017 |
08:23:48 |
734 |
16.74 |
XAMS |
561606 |
|
|
01-Mar-2017 |
08:23:19 |
600 |
16.745 |
XAMS |
560585 |
|
|
01-Mar-2017 |
08:19:50 |
650 |
16.72 |
XAMS |
553476 |
|
|
01-Mar-2017 |
08:19:46 |
485 |
16.725 |
XAMS |
553387 |
|
|
01-Mar-2017 |
08:19:46 |
235 |
16.725 |
XAMS |
553379 |
|
|
01-Mar-2017 |
08:17:16 |
602 |
16.725 |
XAMS |
548080 |
|
|
01-Mar-2017 |
08:16:35 |
648 |
16.735 |
XAMS |
546599 |
|
|
01-Mar-2017 |
08:16:35 |
38 |
16.735 |
XAMS |
546594 |
|
|
01-Mar-2017 |
08:16:34 |
627 |
16.74 |
XAMS |
546583 |
|
|
01-Mar-2017 |
08:15:39 |
746 |
16.745 |
XAMS |
544639 |
|
|
01-Mar-2017 |
08:12:39 |
641 |
16.745 |
XAMS |
537842 |
|
|
01-Mar-2017 |
08:12:39 |
642 |
16.745 |
XAMS |
537840 |
|
|
01-Mar-2017 |
08:12:00 |
653 |
16.75 |
XAMS |
536423 |
|
|
01-Mar-2017 |
08:09:22 |
664 |
16.73 |
XAMS |
530999 |
|
|
01-Mar-2017 |
08:08:31 |
238 |
16.735 |
XAMS |
526990 |
|
|
01-Mar-2017 |
08:08:31 |
389 |
16.735 |
XAMS |
526988 |
|
|
01-Mar-2017 |
08:07:57 |
74 |
16.77 |
XAMS |
525496 |
|
|
01-Mar-2017 |
08:07:57 |
622 |
16.77 |
XAMS |
525494 |
|
|
01-Mar-2017 |
08:06:17 |
483 |
16.795 |
XAMS |
520832 |
|
|
01-Mar-2017 |
08:06:17 |
212 |
16.795 |
XAMS |
520830 |
|
|
01-Mar-2017 |
08:05:34 |
631 |
16.8 |
XAMS |
518750 |
|
|
01-Mar-2017 |
08:05:24 |
16 |
16.805 |
XAMS |
518418 |
|
|
01-Mar-2017 |
08:05:24 |
617 |
16.805 |
XAMS |
518416 |
|
|
01-Mar-2017 |
08:05:22 |
253 |
16.805 |
XAMS |
518332 |
|
|
01-Mar-2017 |
08:05:22 |
442 |
16.805 |
XAMS |
518329 |
|
|
01-Mar-2017 |
08:05:22 |
651 |
16.805 |
XAMS |
518314 |
|
|
01-Mar-2017 |
08:05:22 |
309 |
16.805 |
XAMS |
518312 |
|
|
01-Mar-2017 |
08:05:22 |
659 |
16.805 |
XAMS |
518310 |
|
|
01-Mar-2017 |
08:04:59 |
471 |
16.805 |
XAMS |
517150 |
|
|
01-Mar-2017 |
08:01:02 |
727 |
16.76 |
XAMS |
508890 |
This information is provided by RNS
Latest directors dealings
- 2 days ago Origin Enterprises (CDI)
- 2 days ago Molten Ventures
- 2 days ago Paragon Banking Group
- 2 days ago North American Income Trust (The)
- 2 days ago Acg Acquisition Company Limited Cls A Npv (DI)