Transaction in Own Shares
17 April 2018
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 159,500 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1505.6619 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 71,335,053 ordinary shares in treasury, and has 1,052,665,042 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 11,257,267 shares.
RELX NV announces that today it purchased through UBS Limited 142,000 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.3802 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 62,588,125 ordinary shares in treasury, and has 937,710,115 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 10,025,025 shares.
Combined, since 2 January 2018 RELX PLC and RELX NV have purchased 21,282,292 shares at a total cost of approximately £325 million, leaving a further £375 million of the previously announced full year total of £700 million to be completed by year end. We expect to recommence the buyback programme after the RELX PLC Annual General Meeting on Thursday 19 April 2018.
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: |
17 April 2018 |
|
Number of ordinary shares purchased: |
159,500 |
|
Volume weighted average price paid per share (p): |
1505.6619 |
Disaggregated information
|
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
|
17-Apr-2018 |
15:08:42 |
60 |
1507.00 |
XLON |
1230674 |
|
|
17-Apr-2018 |
15:08:42 |
375 |
1507.00 |
XLON |
1230672 |
|
|
17-Apr-2018 |
15:08:42 |
65 |
1507.00 |
XLON |
1230670 |
|
|
17-Apr-2018 |
14:59:21 |
172 |
1506.00 |
XLON |
1203522 |
|
|
17-Apr-2018 |
14:58:56 |
251 |
1506.00 |
XLON |
1202279 |
|
|
17-Apr-2018 |
14:58:38 |
691 |
1506.00 |
XLON |
1201621 |
|
|
17-Apr-2018 |
14:57:13 |
700 |
1506.00 |
XLON |
1198848 |
|
|
17-Apr-2018 |
14:55:53 |
691 |
1505.50 |
XLON |
1196330 |
|
|
17-Apr-2018 |
14:54:49 |
572 |
1505.50 |
XLON |
1193836 |
|
|
17-Apr-2018 |
14:54:02 |
722 |
1505.50 |
XLON |
1192345 |
|
|
17-Apr-2018 |
14:51:04 |
613 |
1505.00 |
XLON |
1186263 |
|
|
17-Apr-2018 |
14:49:09 |
642 |
1505.50 |
XLON |
1182096 |
|
|
17-Apr-2018 |
14:47:23 |
645 |
1506.00 |
XLON |
1178207 |
|
|
17-Apr-2018 |
14:47:23 |
603 |
1506.50 |
XLON |
1178205 |
|
|
17-Apr-2018 |
14:47:23 |
713 |
1506.50 |
XLON |
1178203 |
|
|
17-Apr-2018 |
14:45:56 |
67 |
1507.00 |
XLON |
1175308 |
|
|
17-Apr-2018 |
14:45:56 |
1,386 |
1507.00 |
XLON |
1175306 |
|
|
17-Apr-2018 |
14:43:36 |
749 |
1507.00 |
XLON |
1170837 |
|
|
17-Apr-2018 |
14:39:20 |
645 |
1507.00 |
XLON |
1161072 |
|
|
17-Apr-2018 |
14:35:32 |
630 |
1507.00 |
XLON |
1151362 |
|
|
17-Apr-2018 |
14:35:25 |
714 |
1507.50 |
XLON |
1151075 |
|
|
17-Apr-2018 |
14:34:27 |
744 |
1508.00 |
XLON |
1148741 |
|
|
17-Apr-2018 |
14:31:00 |
639 |
1509.00 |
XLON |
1141385 |
|
|
17-Apr-2018 |
14:28:29 |
745 |
1508.50 |
XLON |
1136059 |
|
|
17-Apr-2018 |
14:26:14 |
684 |
1508.50 |
XLON |
1130308 |
|
|
17-Apr-2018 |
14:26:13 |
664 |
1509.00 |
XLON |
1130302 |
|
|
17-Apr-2018 |
14:25:17 |
400 |
1509.00 |
XLON |
1127737 |
|
|
17-Apr-2018 |
14:25:17 |
247 |
1509.00 |
XLON |
1127735 |
|
|
17-Apr-2018 |
14:21:54 |
697 |
1509.00 |
XLON |
1119509 |
|
|
17-Apr-2018 |
14:21:42 |
447 |
1509.50 |
XLON |
1119134 |
|
|
17-Apr-2018 |
14:21:42 |
287 |
1509.50 |
XLON |
1119136 |
|
|
17-Apr-2018 |
14:21:16 |
851 |
1509.50 |
XLON |
1118298 |
|
|
17-Apr-2018 |
14:20:54 |
1,416 |
1509.50 |
XLON |
1117613 |
|
|
17-Apr-2018 |
14:19:39 |
616 |
1509.50 |
XLON |
1114961 |
|
|
17-Apr-2018 |
14:17:36 |
39 |
1509.50 |
XLON |
1109871 |
|
|
17-Apr-2018 |
14:17:36 |
614 |
1509.50 |
XLON |
1109869 |
|
|
17-Apr-2018 |
14:17:36 |
602 |
1509.50 |
XLON |
1109867 |
|
|
17-Apr-2018 |
14:12:16 |
1,505 |
1508.50 |
XLON |
1098187 |
|
|
17-Apr-2018 |
14:07:39 |
803 |
1507.50 |
XLON |
1087270 |
|
|
17-Apr-2018 |
14:04:10 |
726 |
1506.50 |
XLON |
1079814 |
|
|
17-Apr-2018 |
14:01:35 |
744 |
1507.00 |
XLON |
1074345 |
|
|
17-Apr-2018 |
13:59:35 |
733 |
1507.00 |
XLON |
1069403 |
|
|
17-Apr-2018 |
13:59:32 |
933 |
1507.50 |
XLON |
1069321 |
|
|
17-Apr-2018 |
13:59:31 |
706 |
1508.00 |
XLON |
1069295 |
|
|
17-Apr-2018 |
13:59:31 |
1,200 |
1508.00 |
XLON |
1069293 |
|
|
17-Apr-2018 |
13:56:20 |
1,444 |
1508.00 |
XLON |
1062654 |
|
|
17-Apr-2018 |
13:53:04 |
731 |
1507.00 |
XLON |
1055105 |
|
|
17-Apr-2018 |
13:53:04 |
632 |
1507.00 |
XLON |
1055103 |
|
|
17-Apr-2018 |
13:46:50 |
736 |
1506.50 |
XLON |
1043363 |
|
|
17-Apr-2018 |
13:45:38 |
647 |
1507.50 |
XLON |
1040877 |
|
|
17-Apr-2018 |
13:45:38 |
670 |
1508.00 |
XLON |
1040815 |
|
|
17-Apr-2018 |
13:45:38 |
617 |
1508.00 |
XLON |
1040813 |
|
|
17-Apr-2018 |
13:40:55 |
620 |
1509.00 |
XLON |
1031242 |
|
|
17-Apr-2018 |
13:40:52 |
600 |
1509.50 |
XLON |
1031203 |
|
|
17-Apr-2018 |
13:37:01 |
482 |
1508.00 |
XLON |
1024304 |
|
|
17-Apr-2018 |
13:37:01 |
176 |
1508.00 |
XLON |
1024302 |
|
|
17-Apr-2018 |
13:37:01 |
65 |
1508.00 |
XLON |
1024300 |
|
|
17-Apr-2018 |
13:36:59 |
166 |
1508.00 |
XLON |
1024231 |
|
|
17-Apr-2018 |
13:36:22 |
459 |
1508.00 |
XLON |
1023058 |
|
|
17-Apr-2018 |
13:33:53 |
745 |
1508.00 |
XLON |
1018256 |
|
|
17-Apr-2018 |
13:32:53 |
355 |
1508.00 |
XLON |
1016134 |
|
|
17-Apr-2018 |
13:32:53 |
215 |
1508.00 |
XLON |
1016132 |
|
|
17-Apr-2018 |
13:32:53 |
58 |
1508.00 |
XLON |
1016130 |
|
|
17-Apr-2018 |
13:32:34 |
628 |
1508.50 |
XLON |
1015586 |
|
|
17-Apr-2018 |
13:32:34 |
716 |
1508.50 |
XLON |
1015580 |
|
|
17-Apr-2018 |
13:31:10 |
662 |
1508.50 |
XLON |
1012210 |
|
|
17-Apr-2018 |
13:31:10 |
612 |
1508.50 |
XLON |
1012208 |
|
|
17-Apr-2018 |
13:30:05 |
375 |
1507.00 |
XLON |
1009268 |
|
|
17-Apr-2018 |
13:30:05 |
51 |
1507.00 |
XLON |
1009266 |
|
|
17-Apr-2018 |
13:30:05 |
676 |
1507.00 |
XLON |
1009272 |
|
|
17-Apr-2018 |
13:30:05 |
880 |
1507.00 |
XLON |
1009270 |
|
|
17-Apr-2018 |
13:22:09 |
176 |
1506.00 |
XLON |
996641 |
|
|
17-Apr-2018 |
13:22:09 |
889 |
1506.00 |
XLON |
996639 |
|
|
17-Apr-2018 |
13:19:17 |
671 |
1506.50 |
XLON |
992833 |
|
|
17-Apr-2018 |
13:19:17 |
607 |
1506.50 |
XLON |
992831 |
|
|
17-Apr-2018 |
13:19:17 |
613 |
1506.50 |
XLON |
992829 |
|
|
17-Apr-2018 |
13:04:55 |
670 |
1505.00 |
XLON |
973950 |
|
|
17-Apr-2018 |
13:00:59 |
622 |
1506.00 |
XLON |
968821 |
|
|
17-Apr-2018 |
12:59:01 |
640 |
1507.00 |
XLON |
965326 |
|
|
17-Apr-2018 |
12:59:01 |
6 |
1507.50 |
XLON |
965322 |
|
|
17-Apr-2018 |
12:59:01 |
770 |
1507.50 |
XLON |
965320 |
|
|
17-Apr-2018 |
12:58:53 |
988 |
1508.00 |
XLON |
965184 |
|
|
17-Apr-2018 |
12:57:42 |
1 |
1508.00 |
XLON |
963743 |
|
|
17-Apr-2018 |
12:57:42 |
1,223 |
1508.00 |
XLON |
963741 |
|
|
17-Apr-2018 |
12:44:25 |
600 |
1502.50 |
XLON |
947614 |
|
|
17-Apr-2018 |
12:44:25 |
358 |
1502.50 |
XLON |
947606 |
|
|
17-Apr-2018 |
12:44:25 |
275 |
1502.50 |
XLON |
947608 |
|
|
17-Apr-2018 |
12:38:33 |
628 |
1502.50 |
XLON |
941328 |
|
|
17-Apr-2018 |
12:36:12 |
689 |
1502.50 |
XLON |
939309 |
|
|
17-Apr-2018 |
12:36:10 |
644 |
1502.50 |
XLON |
939124 |
|
|
17-Apr-2018 |
12:30:18 |
130 |
1502.50 |
XLON |
934038 |
|
|
17-Apr-2018 |
12:30:18 |
496 |
1502.50 |
XLON |
934036 |
|
|
17-Apr-2018 |
12:30:18 |
23 |
1502.50 |
XLON |
934034 |
|
|
17-Apr-2018 |
12:29:43 |
706 |
1502.50 |
XLON |
933423 |
|
|
17-Apr-2018 |
12:27:56 |
737 |
1503.00 |
XLON |
931714 |
|
|
17-Apr-2018 |
12:26:02 |
598 |
1503.50 |
XLON |
929914 |
|
|
17-Apr-2018 |
12:21:33 |
741 |
1503.50 |
XLON |
926193 |
|
|
17-Apr-2018 |
12:21:33 |
65 |
1503.50 |
XLON |
926191 |
|
|
17-Apr-2018 |
12:12:46 |
630 |
1503.50 |
XLON |
918868 |
|
|
17-Apr-2018 |
12:10:23 |
614 |
1503.50 |
XLON |
916659 |
|
|
17-Apr-2018 |
12:10:23 |
6 |
1503.50 |
XLON |
916616 |
|
|
17-Apr-2018 |
12:10:23 |
750 |
1503.50 |
XLON |
916614 |
|
|
17-Apr-2018 |
12:10:23 |
732 |
1503.50 |
XLON |
916610 |
|
|
17-Apr-2018 |
12:10:23 |
47 |
1503.50 |
XLON |
916608 |
|
|
17-Apr-2018 |
12:10:23 |
750 |
1503.50 |
XLON |
916606 |
|
|
17-Apr-2018 |
12:00:00 |
604 |
1501.50 |
XLON |
907575 |
|
|
17-Apr-2018 |
11:53:20 |
650 |
1500.50 |
XLON |
902953 |
|
|
17-Apr-2018 |
11:49:43 |
659 |
1500.00 |
XLON |
900231 |
|
|
17-Apr-2018 |
11:48:12 |
103 |
1500.50 |
XLON |
899272 |
|
|
17-Apr-2018 |
11:48:12 |
528 |
1500.50 |
XLON |
899270 |
|
|
17-Apr-2018 |
11:43:43 |
136 |
1501.00 |
XLON |
895987 |
|
|
17-Apr-2018 |
11:43:37 |
478 |
1501.00 |
XLON |
895918 |
|
|
17-Apr-2018 |
11:38:27 |
167 |
1501.00 |
XLON |
892532 |
|
|
17-Apr-2018 |
11:38:27 |
532 |
1501.00 |
XLON |
892530 |
|
|
17-Apr-2018 |
11:34:17 |
630 |
1501.50 |
XLON |
889234 |
|
|
17-Apr-2018 |
11:31:19 |
707 |
1502.00 |
XLON |
887214 |
|
|
17-Apr-2018 |
11:28:00 |
288 |
1502.00 |
XLON |
884984 |
|
|
17-Apr-2018 |
11:28:00 |
327 |
1502.00 |
XLON |
884986 |
|
|
17-Apr-2018 |
11:24:07 |
736 |
1502.50 |
XLON |
882023 |
|
|
17-Apr-2018 |
11:20:42 |
618 |
1503.50 |
XLON |
879822 |
|
|
17-Apr-2018 |
11:18:13 |
420 |
1503.50 |
XLON |
878149 |
|
|
17-Apr-2018 |
11:16:03 |
286 |
1503.50 |
XLON |
876727 |
|
|
17-Apr-2018 |
11:11:33 |
740 |
1503.50 |
XLON |
873408 |
|
|
17-Apr-2018 |
11:09:41 |
607 |
1503.50 |
XLON |
871874 |
|
|
17-Apr-2018 |
11:03:01 |
205 |
1501.00 |
XLON |
866745 |
|
|
17-Apr-2018 |
11:03:01 |
467 |
1501.00 |
XLON |
866747 |
|
|
17-Apr-2018 |
11:02:29 |
626 |
1501.50 |
XLON |
866223 |
|
|
17-Apr-2018 |
10:58:27 |
685 |
1503.00 |
XLON |
862548 |
|
|
17-Apr-2018 |
10:57:47 |
534 |
1503.50 |
XLON |
861950 |
|
|
17-Apr-2018 |
10:57:47 |
134 |
1503.50 |
XLON |
861946 |
|
|
17-Apr-2018 |
10:56:55 |
644 |
1503.50 |
XLON |
861212 |
|
|
17-Apr-2018 |
10:51:44 |
367 |
1504.00 |
XLON |
857275 |
|
|
17-Apr-2018 |
10:50:29 |
318 |
1504.00 |
XLON |
856482 |
|
|
17-Apr-2018 |
10:45:43 |
623 |
1504.00 |
XLON |
852383 |
|
|
17-Apr-2018 |
10:45:43 |
98 |
1504.00 |
XLON |
852381 |
|
|
17-Apr-2018 |
10:45:29 |
714 |
1504.50 |
XLON |
852202 |
|
|
17-Apr-2018 |
10:39:48 |
299 |
1504.00 |
XLON |
848553 |
|
|
17-Apr-2018 |
10:39:39 |
303 |
1504.00 |
XLON |
848427 |
|
|
17-Apr-2018 |
10:39:38 |
212 |
1504.50 |
XLON |
848399 |
|
|
17-Apr-2018 |
10:39:38 |
392 |
1504.50 |
XLON |
848397 |
|
|
17-Apr-2018 |
10:39:38 |
675 |
1505.00 |
XLON |
848390 |
|
|
17-Apr-2018 |
10:34:29 |
556 |
1505.50 |
XLON |
844991 |
|
|
17-Apr-2018 |
10:34:29 |
108 |
1505.50 |
XLON |
844989 |
|
|
17-Apr-2018 |
10:28:01 |
619 |
1505.50 |
XLON |
840011 |
|
|
17-Apr-2018 |
10:23:47 |
729 |
1505.00 |
XLON |
837422 |
|
|
17-Apr-2018 |
10:22:13 |
600 |
1505.50 |
XLON |
836212 |
|
|
17-Apr-2018 |
10:19:30 |
609 |
1505.50 |
XLON |
834170 |
|
|
17-Apr-2018 |
10:13:51 |
645 |
1505.50 |
XLON |
830482 |
|
|
17-Apr-2018 |
10:10:59 |
729 |
1506.00 |
XLON |
828275 |
|
|
17-Apr-2018 |
10:08:06 |
692 |
1506.50 |
XLON |
826298 |
|
|
17-Apr-2018 |
10:05:08 |
658 |
1506.00 |
XLON |
824142 |
|
|
17-Apr-2018 |
09:59:44 |
637 |
1506.00 |
XLON |
820356 |
|
|
17-Apr-2018 |
09:55:39 |
737 |
1506.00 |
XLON |
816880 |
|
|
17-Apr-2018 |
09:53:59 |
111 |
1505.50 |
XLON |
815480 |
|
|
17-Apr-2018 |
09:53:59 |
599 |
1505.50 |
XLON |
815478 |
|
|
17-Apr-2018 |
09:53:59 |
201 |
1505.50 |
XLON |
815473 |
|
|
17-Apr-2018 |
09:53:59 |
670 |
1505.50 |
XLON |
815471 |
|
|
17-Apr-2018 |
09:53:59 |
1,006 |
1505.50 |
XLON |
815448 |
|
|
17-Apr-2018 |
09:51:56 |
141 |
1505.00 |
XLON |
813715 |
|
|
17-Apr-2018 |
09:51:56 |
750 |
1505.00 |
XLON |
813713 |
|
|
17-Apr-2018 |
09:51:56 |
219 |
1505.00 |
XLON |
813711 |
|
|
17-Apr-2018 |
09:39:52 |
700 |
1503.00 |
XLON |
802386 |
|
|
17-Apr-2018 |
09:39:52 |
176 |
1503.00 |
XLON |
802376 |
|
|
17-Apr-2018 |
09:39:52 |
686 |
1503.00 |
XLON |
802374 |
|
|
17-Apr-2018 |
09:39:52 |
612 |
1503.00 |
XLON |
802371 |
|
|
17-Apr-2018 |
09:35:07 |
705 |
1503.00 |
XLON |
797151 |
|
|
17-Apr-2018 |
09:34:13 |
598 |
1503.00 |
XLON |
796310 |
|
|
17-Apr-2018 |
09:34:13 |
47 |
1503.00 |
XLON |
796308 |
|
|
17-Apr-2018 |
09:30:23 |
336 |
1503.00 |
XLON |
792834 |
|
|
17-Apr-2018 |
09:30:23 |
235 |
1503.00 |
XLON |
792832 |
|
|
17-Apr-2018 |
09:27:04 |
700 |
1503.00 |
XLON |
789326 |
|
|
17-Apr-2018 |
09:27:04 |
39 |
1503.00 |
XLON |
789328 |
|
|
17-Apr-2018 |
09:27:04 |
226 |
1503.00 |
XLON |
789324 |
|
|
17-Apr-2018 |
09:27:04 |
400 |
1503.00 |
XLON |
789322 |
|
|
17-Apr-2018 |
09:27:04 |
633 |
1503.00 |
XLON |
789320 |
|
|
17-Apr-2018 |
09:19:13 |
684 |
1503.00 |
XLON |
781944 |
|
|
17-Apr-2018 |
09:17:00 |
414 |
1502.50 |
XLON |
779658 |
|
|
17-Apr-2018 |
09:17:00 |
278 |
1502.50 |
XLON |
779656 |
|
|
17-Apr-2018 |
09:16:25 |
742 |
1503.00 |
XLON |
779037 |
|
|
17-Apr-2018 |
09:12:34 |
330 |
1503.50 |
XLON |
775231 |
|
|
17-Apr-2018 |
09:12:34 |
379 |
1503.50 |
XLON |
775233 |
|
|
17-Apr-2018 |
09:09:18 |
440 |
1503.50 |
XLON |
771916 |
|
|
17-Apr-2018 |
09:09:10 |
291 |
1503.50 |
XLON |
771758 |
|
|
17-Apr-2018 |
09:07:58 |
160 |
1503.50 |
XLON |
770143 |
|
|
17-Apr-2018 |
09:07:57 |
438 |
1503.50 |
XLON |
770138 |
|
|
17-Apr-2018 |
09:06:15 |
607 |
1503.50 |
XLON |
768694 |
|
|
17-Apr-2018 |
09:03:26 |
662 |
1503.50 |
XLON |
763143 |
|
|
17-Apr-2018 |
08:59:55 |
657 |
1503.50 |
XLON |
759789 |
|
|
17-Apr-2018 |
08:58:33 |
663 |
1505.00 |
XLON |
758079 |
|
|
17-Apr-2018 |
08:58:20 |
603 |
1505.50 |
XLON |
757949 |
|
|
17-Apr-2018 |
08:56:31 |
79 |
1504.00 |
XLON |
755399 |
|
|
17-Apr-2018 |
08:56:31 |
650 |
1504.00 |
XLON |
755401 |
|
|
17-Apr-2018 |
08:56:13 |
680 |
1504.50 |
XLON |
754781 |
|
|
17-Apr-2018 |
08:54:23 |
336 |
1502.50 |
XLON |
752349 |
|
|
17-Apr-2018 |
08:48:17 |
745 |
1502.00 |
XLON |
744788 |
|
|
17-Apr-2018 |
08:48:16 |
140 |
1502.50 |
XLON |
744775 |
|
|
17-Apr-2018 |
08:48:16 |
495 |
1502.50 |
XLON |
744772 |
|
|
17-Apr-2018 |
08:48:10 |
873 |
1503.00 |
XLON |
744697 |
|
|
17-Apr-2018 |
08:48:04 |
106 |
1503.50 |
XLON |
744571 |
|
|
17-Apr-2018 |
08:48:04 |
507 |
1503.50 |
XLON |
744569 |
|
|
17-Apr-2018 |
08:48:04 |
781 |
1503.50 |
XLON |
744567 |
|
|
17-Apr-2018 |
08:42:32 |
649 |
1503.50 |
XLON |
738326 |
|
|
17-Apr-2018 |
08:35:47 |
183 |
1502.50 |
XLON |
730855 |
|
|
17-Apr-2018 |
08:35:37 |
540 |
1502.50 |
XLON |
730704 |
|
|
17-Apr-2018 |
08:35:14 |
436 |
1503.00 |
XLON |
730279 |
|
|
17-Apr-2018 |
08:35:14 |
417 |
1503.00 |
XLON |
730277 |
|
|
17-Apr-2018 |
08:35:04 |
662 |
1503.50 |
XLON |
730081 |
|
|
17-Apr-2018 |
08:32:15 |
766 |
1503.00 |
XLON |
726864 |
|
|
17-Apr-2018 |
08:31:00 |
407 |
1503.00 |
XLON |
725449 |
|
|
17-Apr-2018 |
08:31:00 |
371 |
1503.00 |
XLON |
725447 |
|
|
17-Apr-2018 |
08:30:27 |
361 |
1503.00 |
XLON |
724868 |
|
|
17-Apr-2018 |
08:30:27 |
470 |
1503.00 |
XLON |
724870 |
|
|
17-Apr-2018 |
08:26:19 |
929 |
1503.00 |
XLON |
720133 |
|
|
17-Apr-2018 |
08:25:27 |
660 |
1503.50 |
XLON |
719335 |
|
|
17-Apr-2018 |
08:25:27 |
774 |
1503.50 |
XLON |
719333 |
|
|
17-Apr-2018 |
08:25:27 |
656 |
1503.50 |
XLON |
719331 |
|
|
17-Apr-2018 |
08:15:52 |
35 |
1501.00 |
XLON |
707722 |
|
|
17-Apr-2018 |
08:15:52 |
139 |
1501.00 |
XLON |
707719 |
|
|
17-Apr-2018 |
08:15:52 |
627 |
1501.50 |
XLON |
707712 |
|
|
17-Apr-2018 |
08:15:52 |
15 |
1501.50 |
XLON |
707710 |
|
|
17-Apr-2018 |
08:13:03 |
675 |
1501.50 |
XLON |
704589 |
|
|
17-Apr-2018 |
08:12:59 |
622 |
1501.50 |
XLON |
704419 |
|
|
17-Apr-2018 |
08:11:36 |
673 |
1502.00 |
XLON |
702766 |
|
|
17-Apr-2018 |
08:10:16 |
666 |
1502.50 |
XLON |
700820 |
|
|
17-Apr-2018 |
08:07:51 |
261 |
1503.00 |
XLON |
694890 |
|
|
17-Apr-2018 |
08:07:51 |
351 |
1503.00 |
XLON |
694888 |
|
|
17-Apr-2018 |
08:06:39 |
733 |
1503.50 |
XLON |
693282 |
|
|
17-Apr-2018 |
08:04:16 |
613 |
1503.00 |
XLON |
690395 |
|
|
17-Apr-2018 |
08:03:10 |
680 |
1502.50 |
XLON |
688691 |
|
|
17-Apr-2018 |
08:01:18 |
712 |
1503.00 |
XLON |
686095 |
|
|
17-Apr-2018 |
08:00:03 |
695 |
1503.50 |
XLON |
684630 |
|
|
17-Apr-2018 |
07:58:09 |
673 |
1503.50 |
XLON |
679883 |
|
|
17-Apr-2018 |
07:56:02 |
623 |
1503.50 |
XLON |
675830 |
|
|
17-Apr-2018 |
07:55:36 |
717 |
1504.50 |
XLON |
674975 |
|
|
17-Apr-2018 |
07:54:50 |
701 |
1505.00 |
XLON |
673429 |
|
|
17-Apr-2018 |
07:53:25 |
90 |
1505.50 |
XLON |
670421 |
|
|
17-Apr-2018 |
07:53:25 |
630 |
1505.50 |
XLON |
670419 |
|
|
17-Apr-2018 |
07:53:08 |
644 |
1506.00 |
XLON |
669768 |
|
|
17-Apr-2018 |
07:53:08 |
368 |
1506.00 |
XLON |
669766 |
|
|
17-Apr-2018 |
07:53:00 |
153 |
1506.00 |
XLON |
669451 |
|
|
17-Apr-2018 |
07:52:58 |
12 |
1506.00 |
XLON |
669430 |
|
|
17-Apr-2018 |
07:52:58 |
400 |
1506.00 |
XLON |
669427 |
|
|
17-Apr-2018 |
07:52:58 |
628 |
1506.50 |
XLON |
669407 |
|
|
17-Apr-2018 |
07:52:58 |
31 |
1506.50 |
XLON |
669405 |
|
|
17-Apr-2018 |
07:52:58 |
57 |
1506.50 |
XLON |
669403 |
|
|
17-Apr-2018 |
07:49:13 |
904 |
1506.00 |
XLON |
662021 |
|
|
17-Apr-2018 |
07:49:06 |
774 |
1506.50 |
XLON |
661779 |
|
|
17-Apr-2018 |
07:49:06 |
366 |
1506.50 |
XLON |
661777 |
|
|
17-Apr-2018 |
07:49:03 |
65 |
1506.50 |
XLON |
661622 |
|
|
17-Apr-2018 |
07:49:03 |
259 |
1506.50 |
XLON |
661624 |
|
|
17-Apr-2018 |
07:48:36 |
629 |
1506.50 |
XLON |
660810 |
|
|
17-Apr-2018 |
07:48:36 |
688 |
1506.50 |
XLON |
660808 |
|
|
17-Apr-2018 |
07:48:36 |
361 |
1506.50 |
XLON |
660794 |
|
|
17-Apr-2018 |
07:48:35 |
314 |
1506.50 |
XLON |
660769 |
|
|
17-Apr-2018 |
07:48:33 |
52 |
1506.50 |
XLON |
660501 |
|
|
17-Apr-2018 |
07:48:33 |
118 |
1506.50 |
XLON |
660497 |
|
|
17-Apr-2018 |
07:42:25 |
372 |
1506.50 |
XLON |
648896 |
|
|
17-Apr-2018 |
07:40:40 |
580 |
1506.50 |
XLON |
645461 |
|
|
17-Apr-2018 |
07:37:00 |
772 |
1507.00 |
XLON |
638951 |
|
|
17-Apr-2018 |
07:37:00 |
166 |
1507.00 |
XLON |
638955 |
|
|
17-Apr-2018 |
07:37:00 |
215 |
1507.00 |
XLON |
638953 |
|
|
17-Apr-2018 |
07:30:07 |
714 |
1506.00 |
XLON |
625463 |
|
|
17-Apr-2018 |
07:26:21 |
24 |
1506.50 |
XLON |
619436 |
|
|
17-Apr-2018 |
07:26:18 |
596 |
1506.50 |
XLON |
619379 |
|
|
17-Apr-2018 |
07:26:18 |
32 |
1506.50 |
XLON |
619377 |
|
|
17-Apr-2018 |
07:25:43 |
364 |
1508.50 |
XLON |
618559 |
|
|
17-Apr-2018 |
07:25:43 |
267 |
1508.50 |
XLON |
618557 |
|
|
17-Apr-2018 |
07:25:04 |
662 |
1510.00 |
XLON |
617650 |
|
|
17-Apr-2018 |
07:24:19 |
663 |
1510.50 |
XLON |
616397 |
|
|
17-Apr-2018 |
07:23:04 |
188 |
1510.00 |
XLON |
614520 |
|
|
17-Apr-2018 |
07:23:04 |
118 |
1510.00 |
XLON |
614518 |
|
|
17-Apr-2018 |
07:23:04 |
370 |
1510.00 |
XLON |
614516 |
|
|
17-Apr-2018 |
07:22:05 |
204 |
1511.00 |
XLON |
613098 |
|
|
17-Apr-2018 |
07:22:05 |
455 |
1511.00 |
XLON |
613096 |
|
|
17-Apr-2018 |
07:21:34 |
699 |
1511.50 |
XLON |
612267 |
|
|
17-Apr-2018 |
07:21:34 |
74 |
1511.50 |
XLON |
612265 |
|
|
17-Apr-2018 |
07:21:19 |
200 |
1511.50 |
XLON |
611838 |
|
|
17-Apr-2018 |
07:21:11 |
390 |
1511.50 |
XLON |
611663 |
|
|
17-Apr-2018 |
07:20:13 |
759 |
1511.50 |
XLON |
610313 |
|
|
17-Apr-2018 |
07:18:20 |
283 |
1510.50 |
XLON |
607267 |
|
|
17-Apr-2018 |
07:18:20 |
517 |
1510.50 |
XLON |
607265 |
|
|
17-Apr-2018 |
07:18:04 |
244 |
1510.50 |
XLON |
606875 |
|
|
17-Apr-2018 |
07:18:04 |
218 |
1510.50 |
XLON |
606873 |
|
|
17-Apr-2018 |
07:17:09 |
839 |
1510.50 |
XLON |
605243 |
|
|
17-Apr-2018 |
07:17:04 |
642 |
1511.00 |
XLON |
605095 |
|
|
17-Apr-2018 |
07:17:04 |
665 |
1511.00 |
XLON |
605093 |
|
|
17-Apr-2018 |
07:16:26 |
322 |
1510.00 |
XLON |
604020 |
|
|
17-Apr-2018 |
07:16:19 |
1,581 |
1510.00 |
XLON |
603846 |
|
|
17-Apr-2018 |
07:15:39 |
2,415 |
1510.00 |
XLON |
602696 |
|
|
17-Apr-2018 |
07:15:21 |
645 |
1510.50 |
XLON |
602248 |
|
|
17-Apr-2018 |
07:15:18 |
667 |
1510.50 |
XLON |
602170 |
|
|
17-Apr-2018 |
07:15:18 |
740 |
1510.50 |
XLON |
602168 |
|
|
17-Apr-2018 |
07:12:04 |
686 |
1505.00 |
XLON |
596362 |
|
|
17-Apr-2018 |
07:11:41 |
25 |
1505.50 |
XLON |
595790 |
|
|
17-Apr-2018 |
07:11:41 |
683 |
1505.50 |
XLON |
595788 |
|
|
17-Apr-2018 |
07:08:00 |
726 |
1503.50 |
XLON |
589973 |
|
|
17-Apr-2018 |
07:07:57 |
676 |
1504.00 |
XLON |
589887 |
|
|
17-Apr-2018 |
07:07:57 |
662 |
1504.50 |
XLON |
589882 |
|
|
17-Apr-2018 |
07:03:48 |
702 |
1502.50 |
XLON |
583149 |
|
|
17-Apr-2018 |
07:02:26 |
702 |
1502.50 |
XLON |
581041 |
|
|
17-Apr-2018 |
07:02:20 |
653 |
1505.00 |
XLON |
580913 |
|
|
17-Apr-2018 |
07:02:18 |
644 |
1505.50 |
XLON |
580855 |
|
|
17-Apr-2018 |
07:01:00 |
630 |
1508.50 |
XLON |
578175 |
|
|
17-Apr-2018 |
07:00:59 |
308 |
1509.00 |
XLON |
578144 |
|
|
17-Apr-2018 |
07:00:59 |
484 |
1509.00 |
XLON |
578142 |
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: |
17 April 2018 |
|
Number of ordinary shares purchased: |
142,000 |
|
Volume weighted average price paid per share (€): |
17.3802 |
Disaggregated Information
|
Transaction Date |
Transaction Time |
Volume |
Price (€) |
Platform Code |
MatchId |
|
|
17-Apr-2018 |
15:06:48 |
753 |
17.415 |
XAMS |
1226179 |
|
|
17-Apr-2018 |
15:06:25 |
129 |
17.41 |
XAMS |
1225159 |
|
|
17-Apr-2018 |
15:06:07 |
118 |
17.41 |
XAMS |
1224335 |
|
|
17-Apr-2018 |
14:57:48 |
384 |
17.41 |
XAMS |
1199973 |
|
|
17-Apr-2018 |
14:57:48 |
287 |
17.41 |
XAMS |
1199971 |
|
|
17-Apr-2018 |
14:57:27 |
806 |
17.405 |
XAMS |
1199406 |
|
|
17-Apr-2018 |
14:57:15 |
150 |
17.405 |
XAMS |
1198899 |
|
|
17-Apr-2018 |
14:57:15 |
663 |
17.405 |
XAMS |
1198897 |
|
|
17-Apr-2018 |
14:55:25 |
661 |
17.405 |
XAMS |
1195080 |
|
|
17-Apr-2018 |
14:52:23 |
554 |
17.395 |
XAMS |
1189112 |
|
|
17-Apr-2018 |
14:50:19 |
670 |
17.395 |
XAMS |
1184584 |
|
|
17-Apr-2018 |
14:50:19 |
29 |
17.395 |
XAMS |
1184582 |
|
|
17-Apr-2018 |
14:50:19 |
27 |
17.395 |
XAMS |
1184580 |
|
|
17-Apr-2018 |
14:50:19 |
400 |
17.395 |
XAMS |
1184578 |
|
|
17-Apr-2018 |
14:50:19 |
120 |
17.395 |
XAMS |
1184576 |
|
|
17-Apr-2018 |
14:49:08 |
632 |
17.4 |
XAMS |
1182064 |
|
|
17-Apr-2018 |
14:47:10 |
660 |
17.41 |
XAMS |
1177760 |
|
|
17-Apr-2018 |
14:47:04 |
615 |
17.415 |
XAMS |
1177580 |
|
|
17-Apr-2018 |
14:46:40 |
287 |
17.42 |
XAMS |
1176862 |
|
|
17-Apr-2018 |
14:46:40 |
193 |
17.42 |
XAMS |
1176864 |
|
|
17-Apr-2018 |
14:46:40 |
572 |
17.42 |
XAMS |
1176860 |
|
|
17-Apr-2018 |
14:43:45 |
272 |
17.42 |
XAMS |
1171153 |
|
|
17-Apr-2018 |
14:43:45 |
497 |
17.42 |
XAMS |
1171151 |
|
|
17-Apr-2018 |
14:43:45 |
400 |
17.42 |
XAMS |
1171149 |
|
|
17-Apr-2018 |
14:43:45 |
287 |
17.42 |
XAMS |
1171147 |
|
|
17-Apr-2018 |
14:39:19 |
704 |
17.415 |
XAMS |
1161035 |
|
|
17-Apr-2018 |
14:34:38 |
378 |
17.42 |
XAMS |
1149460 |
|
|
17-Apr-2018 |
14:34:38 |
240 |
17.42 |
XAMS |
1149458 |
|
|
17-Apr-2018 |
14:34:27 |
556 |
17.425 |
XAMS |
1148744 |
|
|
17-Apr-2018 |
14:34:27 |
672 |
17.425 |
XAMS |
1148746 |
|
|
17-Apr-2018 |
14:31:05 |
668 |
17.43 |
XAMS |
1141558 |
|
|
17-Apr-2018 |
14:31:00 |
772 |
17.435 |
XAMS |
1141387 |
|
|
17-Apr-2018 |
14:27:31 |
642 |
17.435 |
XAMS |
1133790 |
|
|
17-Apr-2018 |
14:26:13 |
136 |
17.435 |
XAMS |
1130306 |
|
|
17-Apr-2018 |
14:26:13 |
527 |
17.435 |
XAMS |
1130304 |
|
|
17-Apr-2018 |
14:25:18 |
536 |
17.435 |
XAMS |
1127757 |
|
|
17-Apr-2018 |
14:25:18 |
113 |
17.435 |
XAMS |
1127755 |
|
|
17-Apr-2018 |
14:21:54 |
616 |
17.43 |
XAMS |
1119511 |
|
|
17-Apr-2018 |
14:21:42 |
159 |
17.435 |
XAMS |
1119138 |
|
|
17-Apr-2018 |
14:21:42 |
601 |
17.435 |
XAMS |
1119142 |
|
|
17-Apr-2018 |
14:21:42 |
54 |
17.435 |
XAMS |
1119140 |
|
|
17-Apr-2018 |
14:21:22 |
482 |
17.435 |
XAMS |
1118510 |
|
|
17-Apr-2018 |
14:18:22 |
647 |
17.44 |
XAMS |
1111671 |
|
|
17-Apr-2018 |
14:15:06 |
584 |
17.445 |
XAMS |
1104207 |
|
|
17-Apr-2018 |
14:15:06 |
161 |
17.445 |
XAMS |
1104205 |
|
|
17-Apr-2018 |
14:15:05 |
685 |
17.445 |
XAMS |
1104145 |
|
|
17-Apr-2018 |
14:15:05 |
41 |
17.445 |
XAMS |
1104143 |
|
|
17-Apr-2018 |
14:15:01 |
556 |
17.445 |
XAMS |
1103959 |
|
|
17-Apr-2018 |
14:15:01 |
931 |
17.445 |
XAMS |
1103957 |
|
|
17-Apr-2018 |
14:13:37 |
700 |
17.445 |
XAMS |
1100804 |
|
|
17-Apr-2018 |
14:12:57 |
400 |
17.445 |
XAMS |
1099579 |
|
|
17-Apr-2018 |
14:12:05 |
196 |
17.44 |
XAMS |
1097807 |
|
|
17-Apr-2018 |
14:12:05 |
323 |
17.44 |
XAMS |
1097805 |
|
|
17-Apr-2018 |
14:10:30 |
294 |
17.435 |
XAMS |
1093549 |
|
|
17-Apr-2018 |
14:10:30 |
178 |
17.435 |
XAMS |
1093547 |
|
|
17-Apr-2018 |
14:09:18 |
466 |
17.425 |
XAMS |
1090890 |
|
|
17-Apr-2018 |
14:03:40 |
612 |
17.405 |
XAMS |
1078434 |
|
|
17-Apr-2018 |
13:59:35 |
656 |
17.405 |
XAMS |
1069407 |
|
|
17-Apr-2018 |
13:59:34 |
914 |
17.41 |
XAMS |
1069375 |
|
|
17-Apr-2018 |
13:59:31 |
627 |
17.415 |
XAMS |
1069299 |
|
|
17-Apr-2018 |
13:59:31 |
605 |
17.415 |
XAMS |
1069297 |
|
|
17-Apr-2018 |
13:56:20 |
816 |
17.415 |
XAMS |
1062652 |
|
|
17-Apr-2018 |
13:52:16 |
632 |
17.415 |
XAMS |
1053545 |
|
|
17-Apr-2018 |
13:52:16 |
406 |
17.415 |
XAMS |
1053543 |
|
|
17-Apr-2018 |
13:51:42 |
221 |
17.415 |
XAMS |
1052131 |
|
|
17-Apr-2018 |
13:49:41 |
583 |
17.415 |
XAMS |
1048362 |
|
|
17-Apr-2018 |
13:46:16 |
637 |
17.415 |
XAMS |
1041782 |
|
|
17-Apr-2018 |
13:46:16 |
400 |
17.415 |
XAMS |
1041772 |
|
|
17-Apr-2018 |
13:46:16 |
231 |
17.415 |
XAMS |
1041774 |
|
|
17-Apr-2018 |
13:46:16 |
759 |
17.415 |
XAMS |
1041770 |
|
|
17-Apr-2018 |
13:45:38 |
233 |
17.42 |
XAMS |
1040819 |
|
|
17-Apr-2018 |
13:45:38 |
466 |
17.42 |
XAMS |
1040817 |
|
|
17-Apr-2018 |
13:41:01 |
652 |
17.42 |
XAMS |
1031490 |
|
|
17-Apr-2018 |
13:40:52 |
529 |
17.425 |
XAMS |
1031177 |
|
|
17-Apr-2018 |
13:40:52 |
79 |
17.425 |
XAMS |
1031175 |
|
|
17-Apr-2018 |
13:40:11 |
641 |
17.425 |
XAMS |
1029563 |
|
|
17-Apr-2018 |
13:35:37 |
576 |
17.43 |
XAMS |
1021724 |
|
|
17-Apr-2018 |
13:34:08 |
325 |
17.43 |
XAMS |
1018898 |
|
|
17-Apr-2018 |
13:34:08 |
256 |
17.43 |
XAMS |
1018900 |
|
|
17-Apr-2018 |
13:33:53 |
644 |
17.435 |
XAMS |
1018258 |
|
|
17-Apr-2018 |
13:32:53 |
621 |
17.43 |
XAMS |
1016136 |
|
|
17-Apr-2018 |
13:32:04 |
149 |
17.43 |
XAMS |
1014105 |
|
|
17-Apr-2018 |
13:32:04 |
417 |
17.43 |
XAMS |
1014103 |
|
|
17-Apr-2018 |
13:31:38 |
581 |
17.43 |
XAMS |
1013199 |
|
|
17-Apr-2018 |
13:31:36 |
114 |
17.43 |
XAMS |
1013115 |
|
|
17-Apr-2018 |
13:30:07 |
562 |
17.42 |
XAMS |
1009475 |
|
|
17-Apr-2018 |
13:30:07 |
500 |
17.42 |
XAMS |
1009473 |
|
|
17-Apr-2018 |
13:30:05 |
637 |
17.425 |
XAMS |
1009264 |
|
|
17-Apr-2018 |
13:30:05 |
1282 |
17.425 |
XAMS |
1009262 |
|
|
17-Apr-2018 |
13:19:17 |
199 |
17.41 |
XAMS |
992839 |
|
|
17-Apr-2018 |
13:19:17 |
368 |
17.41 |
XAMS |
992837 |
|
|
17-Apr-2018 |
13:19:17 |
141 |
17.41 |
XAMS |
992835 |
|
|
17-Apr-2018 |
13:18:04 |
634 |
17.41 |
XAMS |
991475 |
|
|
17-Apr-2018 |
13:18:04 |
682 |
17.41 |
XAMS |
991473 |
|
|
17-Apr-2018 |
13:10:51 |
644 |
17.41 |
XAMS |
981966 |
|
|
17-Apr-2018 |
13:05:34 |
164 |
17.4 |
XAMS |
975045 |
|
|
17-Apr-2018 |
13:05:33 |
345 |
17.4 |
XAMS |
975033 |
|
|
17-Apr-2018 |
13:05:33 |
135 |
17.4 |
XAMS |
975020 |
|
|
17-Apr-2018 |
13:05:31 |
205 |
17.4 |
XAMS |
974992 |
|
|
17-Apr-2018 |
13:05:30 |
277 |
17.4 |
XAMS |
974979 |
|
|
17-Apr-2018 |
13:05:30 |
128 |
17.4 |
XAMS |
974962 |
|
|
17-Apr-2018 |
12:59:22 |
663 |
17.41 |
XAMS |
965988 |
|
|
17-Apr-2018 |
12:59:01 |
630 |
17.415 |
XAMS |
965324 |
|
|
17-Apr-2018 |
12:58:53 |
675 |
17.42 |
XAMS |
965197 |
|
|
17-Apr-2018 |
12:52:54 |
692 |
17.38 |
XAMS |
957244 |
|
|
17-Apr-2018 |
12:52:54 |
254 |
17.38 |
XAMS |
957242 |
|
|
17-Apr-2018 |
12:52:54 |
376 |
17.38 |
XAMS |
957231 |
|
|
17-Apr-2018 |
12:46:23 |
619 |
17.38 |
XAMS |
950344 |
|
|
17-Apr-2018 |
12:44:25 |
42 |
17.38 |
XAMS |
947523 |
|
|
17-Apr-2018 |
12:44:25 |
351 |
17.38 |
XAMS |
947521 |
|
|
17-Apr-2018 |
12:44:25 |
223 |
17.38 |
XAMS |
947513 |
|
|
17-Apr-2018 |
12:44:25 |
42 |
17.38 |
XAMS |
947510 |
|
|
17-Apr-2018 |
12:44:01 |
642 |
17.385 |
XAMS |
947166 |
|
|
17-Apr-2018 |
12:38:33 |
633 |
17.375 |
XAMS |
941338 |
|
|
17-Apr-2018 |
12:38:33 |
17 |
17.375 |
XAMS |
941336 |
|
|
17-Apr-2018 |
12:38:33 |
153 |
17.375 |
XAMS |
941332 |
|
|
17-Apr-2018 |
12:38:33 |
38 |
17.375 |
XAMS |
941330 |
|
|
17-Apr-2018 |
12:38:33 |
358 |
17.375 |
XAMS |
941334 |
|
|
17-Apr-2018 |
12:36:12 |
678 |
17.375 |
XAMS |
939311 |
|
|
17-Apr-2018 |
12:35:25 |
462 |
17.38 |
XAMS |
938446 |
|
|
17-Apr-2018 |
12:35:12 |
212 |
17.38 |
XAMS |
938311 |
|
|
17-Apr-2018 |
12:30:18 |
721 |
17.375 |
XAMS |
934032 |
|
|
17-Apr-2018 |
12:27:56 |
300 |
17.38 |
XAMS |
931718 |
|
|
17-Apr-2018 |
12:27:56 |
373 |
17.38 |
XAMS |
931716 |
|
|
17-Apr-2018 |
12:23:43 |
457 |
17.385 |
XAMS |
927974 |
|
|
17-Apr-2018 |
12:23:43 |
146 |
17.385 |
XAMS |
927972 |
|
|
17-Apr-2018 |
12:21:31 |
690 |
17.38 |
XAMS |
926170 |
|
|
17-Apr-2018 |
12:20:27 |
683 |
17.385 |
XAMS |
925278 |
|
|
17-Apr-2018 |
12:18:03 |
664 |
17.385 |
XAMS |
923255 |
|
|
17-Apr-2018 |
12:18:03 |
676 |
17.385 |
XAMS |
923253 |
|
|
17-Apr-2018 |
12:09:27 |
932 |
17.38 |
XAMS |
915761 |
|
|
17-Apr-2018 |
12:08:58 |
1441 |
17.385 |
XAMS |
915348 |
|
|
17-Apr-2018 |
12:01:04 |
315 |
17.36 |
XAMS |
908613 |
|
|
17-Apr-2018 |
12:01:04 |
796 |
17.36 |
XAMS |
908611 |
|
|
17-Apr-2018 |
11:53:14 |
740 |
17.345 |
XAMS |
902871 |
|
|
17-Apr-2018 |
11:49:45 |
302 |
17.34 |
XAMS |
900259 |
|
|
17-Apr-2018 |
11:49:45 |
423 |
17.34 |
XAMS |
900261 |
|
|
17-Apr-2018 |
11:46:40 |
743 |
17.345 |
XAMS |
898172 |
|
|
17-Apr-2018 |
11:41:43 |
619 |
17.34 |
XAMS |
894764 |
|
|
17-Apr-2018 |
11:41:41 |
79 |
17.34 |
XAMS |
894748 |
|
|
17-Apr-2018 |
11:39:00 |
486 |
17.34 |
XAMS |
893008 |
|
|
17-Apr-2018 |
11:32:06 |
664 |
17.345 |
XAMS |
887720 |
|
|
17-Apr-2018 |
11:31:29 |
638 |
17.35 |
XAMS |
887316 |
|
|
17-Apr-2018 |
11:28:45 |
643 |
17.345 |
XAMS |
885489 |
|
|
17-Apr-2018 |
11:24:29 |
724 |
17.35 |
XAMS |
882205 |
|
|
17-Apr-2018 |
11:24:07 |
745 |
17.355 |
XAMS |
882025 |
|
|
17-Apr-2018 |
11:21:06 |
568 |
17.36 |
XAMS |
880142 |
|
|
17-Apr-2018 |
11:21:06 |
607 |
17.36 |
XAMS |
880144 |
|
|
17-Apr-2018 |
11:09:31 |
622 |
17.36 |
XAMS |
871753 |
|
|
17-Apr-2018 |
11:03:08 |
570 |
17.34 |
XAMS |
866845 |
|
|
17-Apr-2018 |
10:59:49 |
176 |
17.35 |
XAMS |
863779 |
|
|
17-Apr-2018 |
10:59:49 |
495 |
17.35 |
XAMS |
863777 |
|
|
17-Apr-2018 |
10:59:49 |
5 |
17.35 |
XAMS |
863775 |
|
|
17-Apr-2018 |
10:59:49 |
600 |
17.35 |
XAMS |
863773 |
|
|
17-Apr-2018 |
10:59:49 |
610 |
17.35 |
XAMS |
863771 |
|
|
17-Apr-2018 |
10:59:49 |
59 |
17.35 |
XAMS |
863769 |
|
|
17-Apr-2018 |
10:58:32 |
620 |
17.355 |
XAMS |
862608 |
|
|
17-Apr-2018 |
10:48:46 |
230 |
17.355 |
XAMS |
854991 |
|
|
17-Apr-2018 |
10:48:46 |
384 |
17.355 |
XAMS |
854988 |
|
|
17-Apr-2018 |
10:47:02 |
593 |
17.355 |
XAMS |
853414 |
|
|
17-Apr-2018 |
10:45:43 |
425 |
17.355 |
XAMS |
852389 |
|
|
17-Apr-2018 |
10:45:43 |
86 |
17.355 |
XAMS |
852387 |
|
|
17-Apr-2018 |
10:45:43 |
164 |
17.355 |
XAMS |
852385 |
|
|
17-Apr-2018 |
10:39:38 |
76 |
17.355 |
XAMS |
848394 |
|
|
17-Apr-2018 |
10:39:38 |
599 |
17.355 |
XAMS |
848392 |
|
|
17-Apr-2018 |
10:35:35 |
612 |
17.36 |
XAMS |
845810 |
|
|
17-Apr-2018 |
10:29:40 |
349 |
17.36 |
XAMS |
841321 |
|
|
17-Apr-2018 |
10:29:40 |
286 |
17.36 |
XAMS |
841323 |
|
|
17-Apr-2018 |
10:28:23 |
652 |
17.36 |
XAMS |
840292 |
|
|
17-Apr-2018 |
10:22:13 |
589 |
17.36 |
XAMS |
836214 |
|
|
17-Apr-2018 |
10:19:32 |
601 |
17.36 |
XAMS |
834214 |
|
|
17-Apr-2018 |
10:11:30 |
622 |
17.36 |
XAMS |
828636 |
|
|
17-Apr-2018 |
10:11:29 |
558 |
17.365 |
XAMS |
828627 |
|
|
17-Apr-2018 |
10:08:16 |
540 |
17.37 |
XAMS |
826403 |
|
|
17-Apr-2018 |
10:08:16 |
150 |
17.37 |
XAMS |
826401 |
|
|
17-Apr-2018 |
10:02:55 |
660 |
17.375 |
XAMS |
822724 |
|
|
17-Apr-2018 |
09:59:44 |
680 |
17.375 |
XAMS |
820360 |
|
|
17-Apr-2018 |
09:53:59 |
216 |
17.365 |
XAMS |
815458 |
|
|
17-Apr-2018 |
09:53:59 |
354 |
17.365 |
XAMS |
815456 |
|
|
17-Apr-2018 |
09:53:59 |
26 |
17.365 |
XAMS |
815454 |
|
|
17-Apr-2018 |
09:53:59 |
250 |
17.365 |
XAMS |
815452 |
|
|
17-Apr-2018 |
09:53:59 |
400 |
17.365 |
XAMS |
815450 |
|
|
17-Apr-2018 |
09:53:59 |
633 |
17.365 |
XAMS |
815446 |
|
|
17-Apr-2018 |
09:51:08 |
629 |
17.36 |
XAMS |
812960 |
|
|
17-Apr-2018 |
09:39:52 |
221 |
17.34 |
XAMS |
802315 |
|
|
17-Apr-2018 |
09:39:52 |
453 |
17.34 |
XAMS |
802313 |
|
|
17-Apr-2018 |
09:35:58 |
645 |
17.34 |
XAMS |
798723 |
|
|
17-Apr-2018 |
09:32:59 |
26 |
17.34 |
XAMS |
795206 |
|
|
17-Apr-2018 |
09:32:58 |
634 |
17.34 |
XAMS |
795185 |
|
|
17-Apr-2018 |
09:32:20 |
78 |
17.345 |
XAMS |
794613 |
|
|
17-Apr-2018 |
09:32:20 |
111 |
17.345 |
XAMS |
794611 |
|
|
17-Apr-2018 |
09:32:20 |
392 |
17.345 |
XAMS |
794609 |
|
|
17-Apr-2018 |
09:29:36 |
604 |
17.345 |
XAMS |
792069 |
|
|
17-Apr-2018 |
09:26:32 |
692 |
17.345 |
XAMS |
788866 |
|
|
17-Apr-2018 |
09:22:18 |
263 |
17.34 |
XAMS |
784822 |
|
|
17-Apr-2018 |
09:22:18 |
378 |
17.34 |
XAMS |
784820 |
|
|
17-Apr-2018 |
09:19:39 |
638 |
17.33 |
XAMS |
782233 |
|
|
17-Apr-2018 |
09:18:27 |
201 |
17.325 |
XAMS |
781116 |
|
|
17-Apr-2018 |
09:16:59 |
642 |
17.335 |
XAMS |
779623 |
|
|
17-Apr-2018 |
09:16:19 |
227 |
17.34 |
XAMS |
778889 |
|
|
17-Apr-2018 |
09:16:19 |
342 |
17.34 |
XAMS |
778887 |
|
|
17-Apr-2018 |
09:14:02 |
371 |
17.345 |
XAMS |
776478 |
|
|
17-Apr-2018 |
09:14:02 |
280 |
17.345 |
XAMS |
776476 |
|
|
17-Apr-2018 |
09:11:33 |
372 |
17.35 |
XAMS |
774458 |
|
|
17-Apr-2018 |
09:11:33 |
186 |
17.35 |
XAMS |
774456 |
|
|
17-Apr-2018 |
09:06:15 |
222 |
17.35 |
XAMS |
768692 |
|
|
17-Apr-2018 |
09:06:15 |
404 |
17.35 |
XAMS |
768690 |
|
|
17-Apr-2018 |
09:05:53 |
641 |
17.355 |
XAMS |
768180 |
|
|
17-Apr-2018 |
09:03:26 |
627 |
17.35 |
XAMS |
763141 |
|
|
17-Apr-2018 |
08:59:07 |
607 |
17.35 |
XAMS |
758721 |
|
|
17-Apr-2018 |
08:58:42 |
577 |
17.355 |
XAMS |
758181 |
|
|
17-Apr-2018 |
08:58:33 |
641 |
17.36 |
XAMS |
758081 |
|
|
17-Apr-2018 |
08:52:45 |
610 |
17.335 |
XAMS |
750460 |
|
|
17-Apr-2018 |
08:51:22 |
656 |
17.335 |
XAMS |
748620 |
|
|
17-Apr-2018 |
08:47:37 |
635 |
17.345 |
XAMS |
744112 |
|
|
17-Apr-2018 |
08:47:36 |
649 |
17.35 |
XAMS |
744108 |
|
|
17-Apr-2018 |
08:44:06 |
187 |
17.34 |
XAMS |
740005 |
|
|
17-Apr-2018 |
08:44:06 |
620 |
17.34 |
XAMS |
740007 |
|
|
17-Apr-2018 |
08:44:04 |
500 |
17.34 |
XAMS |
739937 |
|
|
17-Apr-2018 |
08:42:32 |
625 |
17.34 |
XAMS |
738328 |
|
|
17-Apr-2018 |
08:35:14 |
469 |
17.335 |
XAMS |
730275 |
|
|
17-Apr-2018 |
08:35:14 |
209 |
17.335 |
XAMS |
730273 |
|
|
17-Apr-2018 |
08:34:00 |
123 |
17.34 |
XAMS |
728869 |
|
|
17-Apr-2018 |
08:34:00 |
412 |
17.34 |
XAMS |
728867 |
|
|
17-Apr-2018 |
08:34:00 |
151 |
17.34 |
XAMS |
728865 |
|
|
17-Apr-2018 |
08:33:37 |
84 |
17.34 |
XAMS |
728496 |
|
|
17-Apr-2018 |
08:33:19 |
530 |
17.34 |
XAMS |
728145 |
|
|
17-Apr-2018 |
08:33:15 |
629 |
17.345 |
XAMS |
728092 |
|
|
17-Apr-2018 |
08:33:04 |
100 |
17.345 |
XAMS |
727851 |
|
|
17-Apr-2018 |
08:33:04 |
512 |
17.345 |
XAMS |
727849 |
|
|
17-Apr-2018 |
08:32:29 |
571 |
17.345 |
XAMS |
727167 |
|
|
17-Apr-2018 |
08:32:07 |
619 |
17.345 |
XAMS |
726702 |
|
|
17-Apr-2018 |
08:31:41 |
596 |
17.345 |
XAMS |
726155 |
|
|
17-Apr-2018 |
08:31:41 |
222 |
17.345 |
XAMS |
726153 |
|
|
17-Apr-2018 |
08:31:41 |
400 |
17.345 |
XAMS |
726151 |
|
|
17-Apr-2018 |
08:27:55 |
685 |
17.35 |
XAMS |
721925 |
|
|
17-Apr-2018 |
08:26:01 |
542 |
17.355 |
XAMS |
719800 |
|
|
17-Apr-2018 |
08:26:01 |
127 |
17.355 |
XAMS |
719798 |
|
|
17-Apr-2018 |
08:21:08 |
685 |
17.35 |
XAMS |
714426 |
|
|
17-Apr-2018 |
08:18:38 |
689 |
17.355 |
XAMS |
710792 |
|
|
17-Apr-2018 |
08:18:17 |
568 |
17.35 |
XAMS |
710449 |
|
|
17-Apr-2018 |
08:15:52 |
589 |
17.34 |
XAMS |
707714 |
|
|
17-Apr-2018 |
08:14:50 |
640 |
17.345 |
XAMS |
706694 |
|
|
17-Apr-2018 |
08:12:59 |
623 |
17.34 |
XAMS |
704421 |
|
|
17-Apr-2018 |
08:11:45 |
474 |
17.345 |
XAMS |
703071 |
|
|
17-Apr-2018 |
08:11:36 |
49 |
17.345 |
XAMS |
702772 |
|
|
17-Apr-2018 |
08:11:36 |
39 |
17.345 |
XAMS |
702768 |
|
|
17-Apr-2018 |
08:11:05 |
651 |
17.35 |
XAMS |
701924 |
|
|
17-Apr-2018 |
08:10:16 |
650 |
17.35 |
XAMS |
700835 |
|
|
17-Apr-2018 |
08:08:37 |
692 |
17.35 |
XAMS |
698530 |
|
|
17-Apr-2018 |
08:07:51 |
647 |
17.35 |
XAMS |
694892 |
|
|
17-Apr-2018 |
08:03:13 |
116 |
17.34 |
XAMS |
688770 |
|
|
17-Apr-2018 |
08:03:13 |
161 |
17.34 |
XAMS |
688768 |
|
|
17-Apr-2018 |
08:03:10 |
120 |
17.35 |
XAMS |
688695 |
|
|
17-Apr-2018 |
08:03:10 |
469 |
17.35 |
XAMS |
688693 |
|
|
17-Apr-2018 |
08:01:18 |
563 |
17.35 |
XAMS |
686097 |
|
|
17-Apr-2018 |
07:57:23 |
646 |
17.355 |
XAMS |
678476 |
|
|
17-Apr-2018 |
07:55:37 |
645 |
17.355 |
XAMS |
675000 |
|
|
17-Apr-2018 |
07:55:36 |
538 |
17.36 |
XAMS |
674979 |
|
|
17-Apr-2018 |
07:55:36 |
100 |
17.36 |
XAMS |
674977 |
|
|
17-Apr-2018 |
07:54:59 |
688 |
17.355 |
XAMS |
673771 |
|
|
17-Apr-2018 |
07:54:50 |
531 |
17.36 |
XAMS |
673435 |
|
|
17-Apr-2018 |
07:54:50 |
117 |
17.36 |
XAMS |
673433 |
|
|
17-Apr-2018 |
07:54:50 |
14 |
17.36 |
XAMS |
673431 |
|
|
17-Apr-2018 |
07:53:22 |
575 |
17.365 |
XAMS |
670307 |
|
|
17-Apr-2018 |
07:53:22 |
179 |
17.365 |
XAMS |
670305 |
|
|
17-Apr-2018 |
07:53:20 |
12 |
17.365 |
XAMS |
670245 |
|
|
17-Apr-2018 |
07:52:58 |
692 |
17.37 |
XAMS |
669420 |
|
|
17-Apr-2018 |
07:49:28 |
599 |
17.36 |
XAMS |
662566 |
|
|
17-Apr-2018 |
07:49:13 |
383 |
17.365 |
XAMS |
662025 |
|
|
17-Apr-2018 |
07:49:13 |
380 |
17.365 |
XAMS |
662023 |
|
|
17-Apr-2018 |
07:48:45 |
603 |
17.365 |
XAMS |
661039 |
|
|
17-Apr-2018 |
07:39:38 |
200 |
17.36 |
XAMS |
643676 |
|
|
17-Apr-2018 |
07:39:38 |
480 |
17.36 |
XAMS |
643674 |
|
|
17-Apr-2018 |
07:38:05 |
627 |
17.36 |
XAMS |
640894 |
|
|
17-Apr-2018 |
07:37:00 |
363 |
17.36 |
XAMS |
638949 |
|
|
17-Apr-2018 |
07:37:00 |
245 |
17.36 |
XAMS |
638947 |
|
|
17-Apr-2018 |
07:34:51 |
608 |
17.365 |
XAMS |
634734 |
|
|
17-Apr-2018 |
07:30:32 |
610 |
17.355 |
XAMS |
626108 |
|
|
17-Apr-2018 |
07:30:09 |
12 |
17.355 |
XAMS |
625500 |
|
|
17-Apr-2018 |
07:30:07 |
646 |
17.36 |
XAMS |
625461 |
|
|
17-Apr-2018 |
07:27:34 |
684 |
17.37 |
XAMS |
621340 |
|
|
17-Apr-2018 |
07:25:15 |
90 |
17.39 |
XAMS |
617905 |
|
|
17-Apr-2018 |
07:25:15 |
549 |
17.39 |
XAMS |
617903 |
|
|
17-Apr-2018 |
07:25:10 |
276 |
17.395 |
XAMS |
617827 |
|
|
17-Apr-2018 |
07:25:04 |
651 |
17.4 |
XAMS |
617652 |
|
|
17-Apr-2018 |
07:23:46 |
395 |
17.395 |
XAMS |
615522 |
|
|
17-Apr-2018 |
07:23:04 |
334 |
17.395 |
XAMS |
614514 |
|
|
17-Apr-2018 |
07:23:04 |
158 |
17.395 |
XAMS |
614512 |
|
|
17-Apr-2018 |
07:23:04 |
134 |
17.395 |
XAMS |
614510 |
|
|
17-Apr-2018 |
07:22:05 |
212 |
17.4 |
XAMS |
613104 |
|
|
17-Apr-2018 |
07:22:05 |
424 |
17.4 |
XAMS |
613102 |
|
|
17-Apr-2018 |
07:20:50 |
570 |
17.4 |
XAMS |
611246 |
|
|
17-Apr-2018 |
07:18:04 |
671 |
17.39 |
XAMS |
606862 |
|
|
17-Apr-2018 |
07:17:09 |
653 |
17.39 |
XAMS |
605245 |
|
|
17-Apr-2018 |
07:17:04 |
667 |
17.395 |
XAMS |
605091 |
|
|
17-Apr-2018 |
07:15:39 |
1000 |
17.385 |
XAMS |
602698 |
|
|
17-Apr-2018 |
07:15:21 |
645 |
17.39 |
XAMS |
602262 |
|
|
17-Apr-2018 |
07:15:21 |
805 |
17.39 |
XAMS |
602260 |
|
|
17-Apr-2018 |
07:15:21 |
558 |
17.39 |
XAMS |
602258 |
|
|
17-Apr-2018 |
07:12:46 |
605 |
17.36 |
XAMS |
597722 |
|
|
17-Apr-2018 |
07:11:41 |
555 |
17.37 |
XAMS |
595786 |
|
|
17-Apr-2018 |
07:08:34 |
565 |
17.335 |
XAMS |
590888 |
|
|
17-Apr-2018 |
07:08:07 |
60 |
17.335 |
XAMS |
590191 |
|
|
17-Apr-2018 |
07:08:05 |
636 |
17.345 |
XAMS |
590140 |
|
|
17-Apr-2018 |
07:08:00 |
588 |
17.35 |
XAMS |
589975 |
|
|
17-Apr-2018 |
07:04:53 |
35 |
17.33 |
XAMS |
584744 |
|
|
17-Apr-2018 |
07:04:53 |
542 |
17.33 |
XAMS |
584742 |
|
|
17-Apr-2018 |
07:02:24 |
648 |
17.355 |
XAMS |
580989 |
|
|
17-Apr-2018 |
07:02:20 |
68 |
17.365 |
XAMS |
580915 |
|
|
17-Apr-2018 |
07:01:30 |
603 |
17.365 |
XAMS |
579349 |
|
|
17-Apr-2018 |
07:01:22 |
562 |
17.39 |
XAMS |
579076 |
|
|
17-Apr-2018 |
07:01:05 |
676 |
17.395 |
XAMS |
578373 |
This information is provided by RNS
Latest directors dealings
- 8 hours ago SSP Group
- 9 hours ago Card Factory
- 9 hours ago HSBC Holdings
- 9 hours ago Direct Line Insurance Group
- 10 hours ago CRH (CDI)