Transaction in Own Shares

RNS Number : 7628H
RELX PLC
14 March 2018
 

14 March 2018

ISSUED ON BEHALF OF RELX PLC AND RELX NV

 

Transactions in own shares

 

RELX PLC announces that today it purchased through UBS Limited 203,066 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1493.6960 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 67,042,654 ordinary shares in treasury, and has 1,056,858,857 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 6,964,868 shares.

 

RELX NV announces that today it purchased through UBS Limited 180,802 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.7529 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 58,766,365 ordinary shares in treasury, and has 941,397,536 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 6,203,265 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:              

14 March 2018

Number of ordinary shares purchased:

203,066

Volume weighted average price paid per share (p):

1493.6960

 

Disaggregated information

 

Transaction Date

Transaction Time

Volume

Price (p)

Platform Code

MatchId

14-Mar-2018

15:28:03

683

1493.00

XLON

1458296

14-Mar-2018

15:28:03

292

1493.00

XLON

1458292

14-Mar-2018

15:28:03

292

1493.00

XLON

1458294

14-Mar-2018

15:28:03

750

1493.00

XLON

1458290

14-Mar-2018

15:28:03

306

1493.00

XLON

1458288

14-Mar-2018

15:28:03

636

1492.50

XLON

1458286

14-Mar-2018

15:27:15

178

1492.00

XLON

1455852

14-Mar-2018

15:27:15

266

1492.00

XLON

1455850

14-Mar-2018

15:27:15

228

1492.00

XLON

1455848

14-Mar-2018

15:25:51

766

1491.50

XLON

1452017

14-Mar-2018

15:25:21

711

1492.00

XLON

1450490

14-Mar-2018

15:24:23

639

1493.00

XLON

1447127

14-Mar-2018

15:23:58

660

1493.50

XLON

1445555

14-Mar-2018

15:22:52

661

1492.50

XLON

1442391

14-Mar-2018

15:22:20

735

1493.50

XLON

1440785

14-Mar-2018

15:21:22

749

1492.50

XLON

1437383

14-Mar-2018

15:21:22

669

1492.50

XLON

1437381

14-Mar-2018

15:21:22

40

1492.50

XLON

1437379

14-Mar-2018

15:21:08

639

1492.50

XLON

1436779

14-Mar-2018

15:20:30

371

1493.00

XLON

1434840

14-Mar-2018

15:20:30

298

1493.00

XLON

1434838

14-Mar-2018

15:19:36

645

1492.00

XLON

1431787

14-Mar-2018

15:16:44

9

1489.50

XLON

1422462

14-Mar-2018

15:16:44

492

1489.50

XLON

1422460

14-Mar-2018

15:16:44

726

1489.50

XLON

1422458

14-Mar-2018

15:16:44

163

1489.50

XLON

1422456

14-Mar-2018

15:14:01

620

1487.50

XLON

1414230

14-Mar-2018

15:13:07

706

1487.00

XLON

1412023

14-Mar-2018

15:12:30

167

1487.50

XLON

1410267

14-Mar-2018

15:12:17

488

1487.50

XLON

1409719

14-Mar-2018

15:10:25

625

1487.50

XLON

1404734

14-Mar-2018

15:09:36

684

1488.00

XLON

1402015

14-Mar-2018

15:08:49

344

1488.00

XLON

1399682

14-Mar-2018

15:08:49

200

1488.00

XLON

1399680

14-Mar-2018

15:08:38

100

1488.00

XLON

1399260

14-Mar-2018

15:07:46

157

1489.00

XLON

1396911

14-Mar-2018

15:07:45

100

1489.00

XLON

1396887

14-Mar-2018

15:07:40

432

1489.00

XLON

1396769

14-Mar-2018

15:06:24

599

1489.50

XLON

1393579

14-Mar-2018

15:05:58

76

1489.50

XLON

1392418

14-Mar-2018

15:05:58

32

1489.50

XLON

1392403

14-Mar-2018

15:05:07

753

1489.50

XLON

1390406

14-Mar-2018

15:03:25

639

1489.50

XLON

1385274

14-Mar-2018

15:03:25

701

1489.50

XLON

1385232

14-Mar-2018

15:01:17

731

1490.50

XLON

1380865

14-Mar-2018

15:00:27

144

1491.50

XLON

1378879

14-Mar-2018

15:00:27

626

1491.50

XLON

1378877

14-Mar-2018

14:58:40

675

1491.00

XLON

1372917

14-Mar-2018

14:58:05

326

1492.00

XLON

1371862

14-Mar-2018

14:58:05

393

1492.00

XLON

1371864

14-Mar-2018

14:57:34

501

1492.00

XLON

1370362

14-Mar-2018

14:57:34

283

1492.00

XLON

1370364

14-Mar-2018

14:56:43

810

1492.00

XLON

1368962

14-Mar-2018

14:56:02

918

1492.00

XLON

1367592

14-Mar-2018

14:54:31

1,351

1492.00

XLON

1364568

14-Mar-2018

14:49:49

815

1489.00

XLON

1354634

14-Mar-2018

14:49:39

656

1489.50

XLON

1354203

14-Mar-2018

14:47:39

4

1489.50

XLON

1350400

14-Mar-2018

14:47:39

748

1489.50

XLON

1350398

14-Mar-2018

14:45:29

630

1489.50

XLON

1346102

14-Mar-2018

14:43:37

591

1489.00

XLON

1342283

14-Mar-2018

14:43:37

63

1489.00

XLON

1342285

14-Mar-2018

14:43:19

653

1489.50

XLON

1341664

14-Mar-2018

14:41:16

680

1489.00

XLON

1337605

14-Mar-2018

14:41:16

425

1489.00

XLON

1337601

14-Mar-2018

14:41:16

286

1489.00

XLON

1337599

14-Mar-2018

14:38:36

620

1488.50

XLON

1329867

14-Mar-2018

14:37:04

728

1490.00

XLON

1324911

14-Mar-2018

14:36:11

716

1491.50

XLON

1322531

14-Mar-2018

14:35:32

203

1492.00

XLON

1320172

14-Mar-2018

14:35:32

550

1492.00

XLON

1320170

14-Mar-2018

14:34:13

740

1492.50

XLON

1316420

14-Mar-2018

14:31:47

715

1492.50

XLON

1311137

14-Mar-2018

14:31:47

405

1493.00

XLON

1311135

14-Mar-2018

14:31:44

306

1493.00

XLON

1311044

14-Mar-2018

14:29:21

29

1491.50

XLON

1305332

14-Mar-2018

14:29:21

707

1491.50

XLON

1305330

14-Mar-2018

14:29:21

43

1491.50

XLON

1305321

14-Mar-2018

14:29:21

948

1491.50

XLON

1305319

14-Mar-2018

14:29:21

730

1491.50

XLON

1305317

14-Mar-2018

14:29:21

220

1491.50

XLON

1305315

14-Mar-2018

14:29:21

810

1491.50

XLON

1305313

14-Mar-2018

14:26:35

112

1491.00

XLON

1298598

14-Mar-2018

14:26:35

684

1491.00

XLON

1298592

14-Mar-2018

14:26:35

485

1491.00

XLON

1298594

14-Mar-2018

14:26:35

542

1491.00

XLON

1298596

14-Mar-2018

14:24:00

2,186

1490.50

XLON

1290339

14-Mar-2018

14:15:29

422

1486.50

XLON

1269143

14-Mar-2018

14:15:29

300

1486.50

XLON

1269141

14-Mar-2018

14:15:06

689

1487.00

XLON

1268058

14-Mar-2018

14:14:42

848

1487.50

XLON

1266972

14-Mar-2018

14:14:19

869

1488.00

XLON

1265962

14-Mar-2018

14:12:59

715

1488.50

XLON

1261986

14-Mar-2018

14:10:39

776

1488.50

XLON

1256481

14-Mar-2018

14:09:40

758

1489.00

XLON

1254080

14-Mar-2018

14:08:01

777

1488.00

XLON

1250070

14-Mar-2018

14:08:01

801

1488.00

XLON

1250055

14-Mar-2018

14:04:24

696

1487.50

XLON

1240927

14-Mar-2018

14:01:18

23

1489.00

XLON

1232343

14-Mar-2018

14:01:18

716

1489.00

XLON

1232345

14-Mar-2018

14:01:18

777

1489.00

XLON

1232336

14-Mar-2018

14:01:18

702

1489.00

XLON

1232326

14-Mar-2018

13:57:28

46

1489.50

XLON

1220003

14-Mar-2018

13:57:28

581

1489.50

XLON

1219999

14-Mar-2018

13:57:28

319

1489.50

XLON

1219996

14-Mar-2018

13:57:28

386

1489.50

XLON

1219994

14-Mar-2018

13:56:08

168

1489.00

XLON

1216393

14-Mar-2018

13:56:08

178

1489.00

XLON

1216391

14-Mar-2018

13:56:08

172

1489.00

XLON

1216389

14-Mar-2018

13:54:44

745

1490.00

XLON

1212369

14-Mar-2018

13:53:55

684

1491.50

XLON

1209597

14-Mar-2018

13:52:29

733

1491.50

XLON

1206314

14-Mar-2018

13:51:10

291

1491.50

XLON

1203228

14-Mar-2018

13:50:45

469

1491.50

XLON

1202080

14-Mar-2018

13:50:41

532

1492.00

XLON

1201716

14-Mar-2018

13:50:41

239

1492.00

XLON

1201714

14-Mar-2018

13:50:41

1,057

1492.00

XLON

1201710

14-Mar-2018

13:50:13

986

1492.50

XLON

1200639

14-Mar-2018

13:50:13

639

1492.50

XLON

1200637

14-Mar-2018

13:47:36

388

1491.50

XLON

1194711

14-Mar-2018

13:46:02

745

1492.00

XLON

1190845

14-Mar-2018

13:43:31

845

1491.50

XLON

1184816

14-Mar-2018

13:43:31

68

1491.50

XLON

1184818

14-Mar-2018

13:42:45

851

1492.00

XLON

1182520

14-Mar-2018

13:41:47

157

1492.00

XLON

1180247

14-Mar-2018

13:41:47

488

1492.00

XLON

1180245

14-Mar-2018

13:38:37

428

1489.00

XLON

1171635

14-Mar-2018

13:38:37

232

1489.00

XLON

1171633

14-Mar-2018

13:37:59

696

1489.00

XLON

1170003

14-Mar-2018

13:37:59

547

1489.00

XLON

1170001

14-Mar-2018

13:37:50

100

1489.00

XLON

1169478

14-Mar-2018

13:37:10

100

1489.00

XLON

1167680

14-Mar-2018

13:36:13

100

1489.00

XLON

1165057

14-Mar-2018

13:35:48

60

1489.50

XLON

1163724

14-Mar-2018

13:35:48

599

1489.50

XLON

1163726

14-Mar-2018

13:35:00

643

1489.00

XLON

1161357

14-Mar-2018

13:32:48

760

1489.00

XLON

1156172

14-Mar-2018

13:32:02

507

1489.50

XLON

1154455

14-Mar-2018

13:32:02

191

1489.50

XLON

1154453

14-Mar-2018

13:32:02

55

1489.50

XLON

1154451

14-Mar-2018

13:30:12

637

1489.50

XLON

1148967

14-Mar-2018

13:28:08

296

1489.00

XLON

1143748

14-Mar-2018

13:28:08

200

1489.00

XLON

1143746

14-Mar-2018

13:28:08

200

1489.00

XLON

1143744

14-Mar-2018

13:27:28

203

1489.50

XLON

1142247

14-Mar-2018

13:27:28

37

1489.50

XLON

1142249

14-Mar-2018

13:27:28

419

1489.50

XLON

1142245

14-Mar-2018

13:25:13

706

1489.50

XLON

1136417

14-Mar-2018

13:24:03

737

1490.00

XLON

1133444

14-Mar-2018

13:23:57

720

1490.50

XLON

1133116

14-Mar-2018

13:23:57

111

1490.50

XLON

1133114

14-Mar-2018

13:23:14

698

1491.00

XLON

1131336

14-Mar-2018

13:18:27

650

1490.00

XLON

1118668

14-Mar-2018

13:18:07

765

1490.50

XLON

1117959

14-Mar-2018

13:16:05

675

1491.50

XLON

1112522

14-Mar-2018

13:15:12

722

1492.00

XLON

1110427

14-Mar-2018

13:13:32

734

1492.50

XLON

1105596

14-Mar-2018

13:11:34

719

1494.00

XLON

1101178

14-Mar-2018

13:10:13

630

1494.00

XLON

1098277

14-Mar-2018

13:09:35

123

1495.00

XLON

1096801

14-Mar-2018

13:09:35

521

1495.00

XLON

1096799

14-Mar-2018

13:09:35

161

1495.00

XLON

1096797

14-Mar-2018

13:09:35

26

1495.00

XLON

1096795

14-Mar-2018

13:09:35

123

1495.00

XLON

1096793

14-Mar-2018

13:09:29

100

1495.00

XLON

1096482

14-Mar-2018

13:09:29

100

1495.00

XLON

1096480

14-Mar-2018

13:09:20

331

1495.00

XLON

1095985

14-Mar-2018

13:09:12

711

1495.50

XLON

1095662

14-Mar-2018

13:08:06

693

1495.50

XLON

1093297

14-Mar-2018

13:03:16

648

1495.00

XLON

1082362

14-Mar-2018

13:02:50

761

1495.00

XLON

1081290

14-Mar-2018

13:00:48

23

1494.50

XLON

1076402

14-Mar-2018

13:00:19

657

1494.50

XLON

1075559

14-Mar-2018

12:59:21

567

1495.00

XLON

1072846

14-Mar-2018

12:59:20

181

1495.00

XLON

1072735

14-Mar-2018

12:59:20

219

1495.00

XLON

1072733

14-Mar-2018

12:58:37

671

1495.00

XLON

1071220

14-Mar-2018

12:57:59

647

1495.50

XLON

1069792

14-Mar-2018

12:57:59

715

1495.50

XLON

1069790

14-Mar-2018

12:54:00

751

1495.50

XLON

1060169

14-Mar-2018

12:48:21

644

1496.00

XLON

1046875

14-Mar-2018

12:47:49

662

1496.50

XLON

1045804

14-Mar-2018

12:47:49

722

1496.50

XLON

1045788

14-Mar-2018

12:43:22

652

1497.00

XLON

1036335

14-Mar-2018

12:43:15

719

1497.50

XLON

1036084

14-Mar-2018

12:40:43

55

1498.00

XLON

1030811

14-Mar-2018

12:40:31

700

1498.00

XLON

1030441

14-Mar-2018

12:38:52

619

1498.00

XLON

1027034

14-Mar-2018

12:37:30

104

1498.00

XLON

1024530

14-Mar-2018

12:35:35

630

1498.50

XLON

1020324

14-Mar-2018

12:34:35

684

1499.00

XLON

1017971

14-Mar-2018

12:34:35

14

1499.00

XLON

1017969

14-Mar-2018

12:33:44

262

1500.00

XLON

1015955

14-Mar-2018

12:33:44

282

1500.00

XLON

1015959

14-Mar-2018

12:33:44

191

1500.00

XLON

1015957

14-Mar-2018

12:33:44

98

1500.00

XLON

1015943

14-Mar-2018

12:33:44

750

1500.00

XLON

1015941

14-Mar-2018

12:33:44

678

1500.00

XLON

1015939

14-Mar-2018

12:31:05

377

1500.00

XLON

1009588

14-Mar-2018

12:31:05

251

1500.00

XLON

1009586

14-Mar-2018

12:28:58

769

1499.50

XLON

1002748

14-Mar-2018

12:27:39

718

1500.00

XLON

1000274

14-Mar-2018

12:25:47

37

1500.00

XLON

997326

14-Mar-2018

12:25:47

500

1500.00

XLON

997324

14-Mar-2018

12:25:47

185

1500.00

XLON

997322

14-Mar-2018

12:22:07

111

1501.00

XLON

992408

14-Mar-2018

12:22:07

631

1501.00

XLON

992406

14-Mar-2018

12:21:00

612

1501.00

XLON

990905

14-Mar-2018

12:21:00

108

1501.00

XLON

990903

14-Mar-2018

12:20:54

871

1501.50

XLON

990759

14-Mar-2018

12:20:54

100

1501.50

XLON

990757

14-Mar-2018

12:20:06

766

1502.00

XLON

989574

14-Mar-2018

12:16:51

156

1499.50

XLON

985429

14-Mar-2018

12:16:51

623

1499.50

XLON

985427

14-Mar-2018

12:16:51

478

1499.50

XLON

985425

14-Mar-2018

12:15:49

1,498

1499.00

XLON

983437

14-Mar-2018

12:06:17

67

1497.50

XLON

971155

14-Mar-2018

12:06:17

312

1497.50

XLON

971153

14-Mar-2018

12:06:17

316

1497.50

XLON

971151

14-Mar-2018

11:58:21

753

1496.00

XLON

960955

14-Mar-2018

11:57:57

159

1496.50

XLON

960514

14-Mar-2018

11:57:57

519

1496.50

XLON

960512

14-Mar-2018

11:54:18

57

1496.50

XLON

956317

14-Mar-2018

11:54:18

600

1496.50

XLON

956315

14-Mar-2018

11:52:43

119

1496.50

XLON

954059

14-Mar-2018

11:52:43

550

1496.50

XLON

954057

14-Mar-2018

11:52:43

727

1496.50

XLON

954054

14-Mar-2018

11:51:06

217

1496.50

XLON

952281

14-Mar-2018

11:51:06

358

1496.50

XLON

952279

14-Mar-2018

11:51:06

100

1496.50

XLON

952283

14-Mar-2018

11:47:46

743

1495.50

XLON

948029

14-Mar-2018

11:42:33

759

1495.00

XLON

941326

14-Mar-2018

11:40:21

700

1495.00

XLON

939166

14-Mar-2018

11:36:19

697

1494.00

XLON

935301

14-Mar-2018

11:34:33

687

1494.00

XLON

933440

14-Mar-2018

11:34:33

632

1494.00

XLON

933431

14-Mar-2018

11:30:52

57

1492.50

XLON

929475

14-Mar-2018

11:29:59

550

1493.00

XLON

927831

14-Mar-2018

11:29:59

190

1493.00

XLON

927829

14-Mar-2018

11:29:03

145

1492.50

XLON

926183

14-Mar-2018

11:24:59

650

1493.00

XLON

921907

14-Mar-2018

11:24:59

26

1493.00

XLON

921909

14-Mar-2018

11:24:59

658

1493.00

XLON

921898

14-Mar-2018

11:21:56

744

1493.50

XLON

918748

14-Mar-2018

11:19:18

173

1493.50

XLON

916101

14-Mar-2018

11:19:18

25

1493.50

XLON

916099

14-Mar-2018

11:19:18

548

1493.50

XLON

916097

14-Mar-2018

11:15:31

755

1493.50

XLON

912077

14-Mar-2018

11:15:30

64

1494.50

XLON

912066

14-Mar-2018

11:15:30

650

1494.50

XLON

912064

14-Mar-2018

11:15:30

317

1494.50

XLON

912060

14-Mar-2018

11:15:30

339

1494.50

XLON

912058

14-Mar-2018

11:12:51

684

1493.50

XLON

909199

14-Mar-2018

11:11:40

828

1492.50

XLON

908120

14-Mar-2018

11:11:23

887

1493.00

XLON

907907

14-Mar-2018

11:10:20

843

1493.00

XLON

907044

14-Mar-2018

11:05:27

642

1492.50

XLON

902802

14-Mar-2018

11:05:27

991

1492.50

XLON

902800

14-Mar-2018

11:03:13

634

1492.00

XLON

900465

14-Mar-2018

11:03:13

640

1492.00

XLON

900463

14-Mar-2018

10:58:46

224

1492.00

XLON

895567

14-Mar-2018

10:57:22

731

1492.00

XLON

894207

14-Mar-2018

10:57:22

472

1492.00

XLON

894205

14-Mar-2018

10:57:22

182

1492.00

XLON

894203

14-Mar-2018

10:47:21

588

1494.00

XLON

884862

14-Mar-2018

10:47:21

167

1494.00

XLON

884860

14-Mar-2018

10:46:55

652

1495.00

XLON

884401

14-Mar-2018

10:45:08

741

1495.50

XLON

882855

14-Mar-2018

10:45:08

931

1495.50

XLON

882853

14-Mar-2018

10:45:08

110

1495.50

XLON

882851

14-Mar-2018

10:44:44

1,335

1496.00

XLON

882494

14-Mar-2018

10:42:10

1,476

1496.50

XLON

880148

14-Mar-2018

10:27:44

757

1493.50

XLON

866647

14-Mar-2018

10:25:09

619

1495.00

XLON

863967

14-Mar-2018

10:20:36

636

1495.50

XLON

860135

14-Mar-2018

10:20:05

757

1496.00

XLON

859551

14-Mar-2018

10:17:22

630

1496.50

XLON

857041

14-Mar-2018

10:17:01

731

1496.50

XLON

856552

14-Mar-2018

10:15:36

934

1497.00

XLON

855317

14-Mar-2018

10:15:18

586

1497.50

XLON

855084

14-Mar-2018

10:15:18

172

1497.50

XLON

855082

14-Mar-2018

10:11:37

733

1497.50

XLON

851384

14-Mar-2018

10:07:46

744

1497.00

XLON

848032

14-Mar-2018

10:07:45

781

1497.50

XLON

848008

14-Mar-2018

09:58:23

725

1496.00

XLON

838458

14-Mar-2018

09:57:44

703

1496.00

XLON

837891

14-Mar-2018

09:53:44

738

1495.00

XLON

834199

14-Mar-2018

09:50:53

644

1496.00

XLON

831449

14-Mar-2018

09:49:59

665

1496.50

XLON

830411

14-Mar-2018

09:47:44

755

1497.00

XLON

828210

14-Mar-2018

09:46:26

761

1497.50

XLON

827062

14-Mar-2018

09:43:23

641

1496.50

XLON

823798

14-Mar-2018

09:37:06

689

1496.00

XLON

817532

14-Mar-2018

09:36:01

735

1497.00

XLON

816601

14-Mar-2018

09:36:01

832

1497.00

XLON

816595

14-Mar-2018

09:35:10

752

1497.50

XLON

815676

14-Mar-2018

09:31:31

1,013

1497.00

XLON

812351

14-Mar-2018

09:31:00

889

1497.50

XLON

811947

14-Mar-2018

09:30:20

683

1497.50

XLON

811280

14-Mar-2018

09:27:32

703

1497.50

XLON

808654

14-Mar-2018

09:25:19

756

1497.50

XLON

806418

14-Mar-2018

09:20:48

208

1496.50

XLON

801566

14-Mar-2018

09:20:48

323

1496.50

XLON

801568

14-Mar-2018

09:20:48

112

1496.50

XLON

801562

14-Mar-2018

09:20:48

665

1496.50

XLON

801560

14-Mar-2018

09:19:41

708

1497.00

XLON

800459

14-Mar-2018

09:18:52

540

1497.00

XLON

799717

14-Mar-2018

09:18:52

178

1497.00

XLON

799715

14-Mar-2018

09:18:39

721

1497.50

XLON

799556

14-Mar-2018

09:14:24

722

1497.50

XLON

794973

14-Mar-2018

09:14:10

633

1498.00

XLON

794761

14-Mar-2018

09:13:09

384

1499.00

XLON

793473

14-Mar-2018

09:13:09

360

1498.50

XLON

793471

14-Mar-2018

09:13:09

706

1499.00

XLON

793461

14-Mar-2018

09:09:01

678

1499.00

XLON

788861

14-Mar-2018

09:06:44

97

1498.50

XLON

786591

14-Mar-2018

09:06:44

567

1498.50

XLON

786589

14-Mar-2018

09:06:44

183

1498.50

XLON

786587

14-Mar-2018

09:06:44

600

1498.50

XLON

786585

14-Mar-2018

09:06:44

647

1498.50

XLON

786581

14-Mar-2018

09:03:47

667

1497.50

XLON

783756

14-Mar-2018

09:01:40

709

1497.50

XLON

781444

14-Mar-2018

09:00:22

714

1497.50

XLON

780018

14-Mar-2018

08:58:49

440

1497.00

XLON

778084

14-Mar-2018

08:58:49

329

1497.00

XLON

778082

14-Mar-2018

08:56:33

814

1496.50

XLON

775527

14-Mar-2018

08:52:02

253

1496.00

XLON

770273

14-Mar-2018

08:51:05

802

1496.50

XLON

769052

14-Mar-2018

08:49:49

773

1496.50

XLON

767798

14-Mar-2018

08:43:35

450

1495.00

XLON

760909

14-Mar-2018

08:43:26

782

1495.50

XLON

760747

14-Mar-2018

08:43:12

663

1496.00

XLON

760525

14-Mar-2018

08:41:35

127

1495.50

XLON

758288

14-Mar-2018

08:41:35

642

1495.50

XLON

758286

14-Mar-2018

08:41:30

780

1496.00

XLON

758158

14-Mar-2018

08:36:51

766

1494.50

XLON

752215

14-Mar-2018

08:36:05

728

1494.50

XLON

751365

14-Mar-2018

08:29:45

754

1493.50

XLON

743736

14-Mar-2018

08:29:45

715

1493.50

XLON

743725

14-Mar-2018

08:26:12

651

1492.50

XLON

738971

14-Mar-2018

08:21:07

646

1492.50

XLON

731963

14-Mar-2018

08:18:27

661

1492.00

XLON

728104

14-Mar-2018

08:18:08

684

1492.50

XLON

727582

14-Mar-2018

08:14:57

724

1493.00

XLON

723201

14-Mar-2018

08:11:33

650

1490.50

XLON

718890

14-Mar-2018

08:10:09

628

1491.00

XLON

717071

14-Mar-2018

08:05:02

634

1490.50

XLON

710661

14-Mar-2018

08:00:46

714

1490.50

XLON

704081

14-Mar-2018

07:56:13

421

1491.00

XLON

696517

14-Mar-2018

07:56:13

292

1491.00

XLON

696519

14-Mar-2018

07:53:18

342

1493.00

XLON

692176

14-Mar-2018

07:53:18

124

1493.00

XLON

692174

14-Mar-2018

07:53:18

165

1493.00

XLON

692172

14-Mar-2018

07:50:46

630

1493.50

XLON

688686

14-Mar-2018

07:50:46

714

1493.50

XLON

688675

14-Mar-2018

07:45:49

641

1491.50

XLON

679935

14-Mar-2018

07:42:50

671

1493.00

XLON

675422

14-Mar-2018

07:41:13

648

1494.50

XLON

672978

14-Mar-2018

07:38:11

272

1496.50

XLON

668643

14-Mar-2018

07:38:10

478

1496.50

XLON

668631

14-Mar-2018

07:38:08

740

1497.00

XLON

668514

14-Mar-2018

07:35:08

780

1497.50

XLON

664112

14-Mar-2018

07:35:08

624

1497.50

XLON

664110

14-Mar-2018

07:32:56

758

1496.00

XLON

660869

14-Mar-2018

07:29:09

732

1494.00

XLON

654947

14-Mar-2018

07:27:10

306

1494.00

XLON

652031

14-Mar-2018

07:27:10

300

1494.00

XLON

652029

14-Mar-2018

07:27:08

89

1494.00

XLON

651966

14-Mar-2018

07:26:12

645

1494.50

XLON

650723

14-Mar-2018

07:26:10

575

1495.00

XLON

650677

14-Mar-2018

07:26:10

200

1495.00

XLON

650675

14-Mar-2018

07:25:43

818

1496.00

XLON

650072

14-Mar-2018

07:25:14

983

1496.00

XLON

649456

14-Mar-2018

07:24:49

857

1497.00

XLON

648642

14-Mar-2018

07:23:09

623

1497.00

XLON

646026

14-Mar-2018

07:22:15

723

1497.00

XLON

644468

14-Mar-2018

07:22:15

548

1497.00

XLON

644462

14-Mar-2018

07:22:15

145

1497.00

XLON

644460

14-Mar-2018

07:19:11

600

1495.00

XLON

639629

14-Mar-2018

07:19:11

59

1495.00

XLON

639627

14-Mar-2018

07:18:25

256

1495.00

XLON

638646

14-Mar-2018

07:17:24

475

1495.00

XLON

637027

14-Mar-2018

07:12:47

687

1492.50

XLON

630264

14-Mar-2018

07:10:51

695

1490.50

XLON

627400

14-Mar-2018

07:07:14

719

1489.50

XLON

620131

 

 

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:             

14 March 2018

Number of ordinary shares purchased:

180,802

Volume weighted average price paid per share (€):

16.7529

 

Disaggregated Information

 

Transaction Date

Transaction Time

Volume

Price (€)

Platform Code

MatchId

14-Mar-2018

15:28:08

410

16.76

XAMS

1458523

14-Mar-2018

15:28:03

400

16.755

XAMS

1458315

14-Mar-2018

15:28:03

917

16.755

XAMS

1458317

14-Mar-2018

15:28:03

7

16.755

XAMS

1458309

14-Mar-2018

15:28:03

400

16.755

XAMS

1458305

14-Mar-2018

15:26:23

573

16.74

XAMS

1453605

14-Mar-2018

15:25:44

635

16.74

XAMS

1451685

14-Mar-2018

15:25:33

17

16.74

XAMS

1451056

14-Mar-2018

15:24:24

162

16.76

XAMS

1447205

14-Mar-2018

15:24:24

422

16.76

XAMS

1447203

14-Mar-2018

15:23:29

604

16.755

XAMS

1444305

14-Mar-2018

15:23:28

618

16.755

XAMS

1444271

14-Mar-2018

15:22:20

586

16.755

XAMS

1440789

14-Mar-2018

15:22:20

23

16.755

XAMS

1440787

14-Mar-2018

15:21:58

590

16.755

XAMS

1439190

14-Mar-2018

15:21:00

572

16.74

XAMS

1436328

14-Mar-2018

15:19:39

577

16.735

XAMS

1431894

14-Mar-2018

15:19:37

672

16.735

XAMS

1431811

14-Mar-2018

15:17:54

573

16.715

XAMS

1426143

14-Mar-2018

15:17:14

580

16.71

XAMS

1424010

14-Mar-2018

15:17:01

650

16.71

XAMS

1423203

14-Mar-2018

15:16:45

927

16.71

XAMS

1422487

14-Mar-2018

15:14:24

675

16.675

XAMS

1415309

14-Mar-2018

15:14:24

626

16.675

XAMS

1415307

14-Mar-2018

15:10:59

650

16.675

XAMS

1406536

14-Mar-2018

15:09:58

598

16.675

XAMS

1402852

14-Mar-2018

15:07:46

627

16.69

XAMS

1396929

14-Mar-2018

15:07:46

621

16.69

XAMS

1396913

14-Mar-2018

15:05:54

598

16.7

XAMS

1392280

14-Mar-2018

15:05:06

410

16.7

XAMS

1390366

14-Mar-2018

15:05:06

219

16.7

XAMS

1390359

14-Mar-2018

15:03:31

587

16.69

XAMS

1386010

14-Mar-2018

15:02:17

549

16.705

XAMS

1383029

14-Mar-2018

15:02:17

20

16.705

XAMS

1383027

14-Mar-2018

15:00:27

151

16.715

XAMS

1378884

14-Mar-2018

15:00:27

500

16.715

XAMS

1378882

14-Mar-2018

15:00:27

487

16.715

XAMS

1378875

14-Mar-2018

15:00:27

173

16.715

XAMS

1378873

14-Mar-2018

14:58:38

455

16.705

XAMS

1372801

14-Mar-2018

14:58:18

117

16.705

XAMS

1372273

14-Mar-2018

14:58:06

664

16.71

XAMS

1371880

14-Mar-2018

14:57:48

800

16.715

XAMS

1371063

14-Mar-2018

14:56:02

673

16.71

XAMS

1367596

14-Mar-2018

14:56:02

667

16.71

XAMS

1367594

14-Mar-2018

14:54:31

553

16.71

XAMS

1364566

14-Mar-2018

14:54:31

555

16.71

XAMS

1364564

14-Mar-2018

14:49:39

428

16.685

XAMS

1354207

14-Mar-2018

14:49:39

219

16.685

XAMS

1354205

14-Mar-2018

14:49:19

591

16.69

XAMS

1353602

14-Mar-2018

14:47:31

607

16.69

XAMS

1349909

14-Mar-2018

14:45:26

630

16.695

XAMS

1345939

14-Mar-2018

14:43:19

182

16.695

XAMS

1341681

14-Mar-2018

14:43:19

400

16.695

XAMS

1341679

14-Mar-2018

14:43:19

635

16.7

XAMS

1341637

14-Mar-2018

14:41:16

374

16.685

XAMS

1337594

14-Mar-2018

14:41:16

198

16.685

XAMS

1337579

14-Mar-2018

14:39:35

251

16.675

XAMS

1333032

14-Mar-2018

14:39:35

400

16.675

XAMS

1333030

14-Mar-2018

14:39:25

324

16.68

XAMS

1332723

14-Mar-2018

14:39:25

22

16.68

XAMS

1332721

14-Mar-2018

14:39:25

21

16.68

XAMS

1332719

14-Mar-2018

14:39:25

84

16.68

XAMS

1332717

14-Mar-2018

14:39:25

109

16.68

XAMS

1332715

14-Mar-2018

14:37:38

577

16.69

XAMS

1327042

14-Mar-2018

14:36:29

378

16.7

XAMS

1323431

14-Mar-2018

14:36:29

274

16.7

XAMS

1323433

14-Mar-2018

14:35:38

280

16.71

XAMS

1320379

14-Mar-2018

14:35:38

400

16.71

XAMS

1320377

14-Mar-2018

14:34:15

667

16.72

XAMS

1316677

14-Mar-2018

14:33:01

250

16.725

XAMS

1313785

14-Mar-2018

14:33:01

400

16.725

XAMS

1313783

14-Mar-2018

14:32:18

605

16.73

XAMS

1312403

14-Mar-2018

14:31:47

680

16.735

XAMS

1311131

14-Mar-2018

14:29:55

551

16.72

XAMS

1306900

14-Mar-2018

14:29:55

382

16.72

XAMS

1306898

14-Mar-2018

14:29:54

251

16.72

XAMS

1306847

14-Mar-2018

14:29:21

602

16.72

XAMS

1305311

14-Mar-2018

14:29:21

870

16.72

XAMS

1305309

14-Mar-2018

14:25:26

624

16.71

XAMS

1295956

14-Mar-2018

14:24:01

813

16.695

XAMS

1290460

14-Mar-2018

14:23:55

598

16.7

XAMS

1290061

14-Mar-2018

14:20:27

267

16.68

XAMS

1281880

14-Mar-2018

14:20:27

400

16.68

XAMS

1281878

14-Mar-2018

14:20:27

677

16.68

XAMS

1281876

14-Mar-2018

14:18:27

656

16.68

XAMS

1276572

14-Mar-2018

14:16:09

205

16.67

XAMS

1271043

14-Mar-2018

14:16:09

400

16.67

XAMS

1271041

14-Mar-2018

14:14:41

672

16.68

XAMS

1266859

14-Mar-2018

14:13:08

274

16.69

XAMS

1262580

14-Mar-2018

14:13:08

400

16.69

XAMS

1262578

14-Mar-2018

14:12:27

660

16.69

XAMS

1260698

14-Mar-2018

14:11:07

361

16.695

XAMS

1257776

14-Mar-2018

14:11:07

245

16.695

XAMS

1257778

14-Mar-2018

14:10:42

382

16.695

XAMS

1256966

14-Mar-2018

14:10:42

296

16.695

XAMS

1256964

14-Mar-2018

14:10:15

693

16.7

XAMS

1255509

14-Mar-2018

14:09:55

758

16.7

XAMS

1254677

14-Mar-2018

14:05:48

276

16.675

XAMS

1244566

14-Mar-2018

14:05:48

304

16.675

XAMS

1244564

14-Mar-2018

14:04:24

646

16.685

XAMS

1240862

14-Mar-2018

14:02:35

561

16.68

XAMS

1235891

14-Mar-2018

14:02:33

204

16.685

XAMS

1235704

14-Mar-2018

14:02:33

400

16.685

XAMS

1235702

14-Mar-2018

14:01:12

78

16.7

XAMS

1231994

14-Mar-2018

14:01:12

44

16.7

XAMS

1231998

14-Mar-2018

14:01:12

26

16.7

XAMS

1231996

14-Mar-2018

14:01:12

363

16.7

XAMS

1231990

14-Mar-2018

14:01:12

133

16.7

XAMS

1231992

14-Mar-2018

13:59:44

483

16.685

XAMS

1226723

14-Mar-2018

13:59:44

94

16.685

XAMS

1226721

14-Mar-2018

13:58:31

609

16.695

XAMS

1223675

14-Mar-2018

13:57:28

41

16.7

XAMS

1219927

14-Mar-2018

13:57:28

310

16.7

XAMS

1219925

14-Mar-2018

13:57:28

310

16.7

XAMS

1219923

14-Mar-2018

13:57:28

584

16.7

XAMS

1219889

14-Mar-2018

13:54:37

645

16.71

XAMS

1211983

14-Mar-2018

13:54:15

605

16.72

XAMS

1210947

14-Mar-2018

13:53:55

591

16.725

XAMS

1209599

14-Mar-2018

13:52:29

623

16.725

XAMS

1206312

14-Mar-2018

13:50:15

584

16.735

XAMS

1200715

14-Mar-2018

13:49:11

603

16.74

XAMS

1198116

14-Mar-2018

13:48:46

654

16.74

XAMS

1197105

14-Mar-2018

13:48:39

562

16.745

XAMS

1196834

14-Mar-2018

13:47:22

541

16.73

XAMS

1194112

14-Mar-2018

13:47:22

7

16.73

XAMS

1194110

14-Mar-2018

13:46:02

275

16.735

XAMS

1190843

14-Mar-2018

13:46:02

367

16.735

XAMS

1190841

14-Mar-2018

13:45:57

555

16.74

XAMS

1190493

14-Mar-2018

13:42:23

231

16.74

XAMS

1181669

14-Mar-2018

13:42:23

400

16.74

XAMS

1181667

14-Mar-2018

13:41:47

325

16.74

XAMS

1180243

14-Mar-2018

13:41:47

272

16.74

XAMS

1180235

14-Mar-2018

13:41:47

90

16.745

XAMS

1180230

14-Mar-2018

13:41:47

519

16.745

XAMS

1180228

14-Mar-2018

13:39:43

263

16.73

XAMS

1174855

14-Mar-2018

13:39:43

400

16.73

XAMS

1174853

14-Mar-2018

13:37:59

146

16.71

XAMS

1170009

14-Mar-2018

13:37:59

291

16.71

XAMS

1170007

14-Mar-2018

13:37:59

146

16.71

XAMS

1170005

14-Mar-2018

13:37:46

679

16.715

XAMS

1169372

14-Mar-2018

13:36:11

514

16.71

XAMS

1164925

14-Mar-2018

13:36:11

41

16.71

XAMS

1164923

14-Mar-2018

13:35:48

618

16.715

XAMS

1163722

14-Mar-2018

13:33:42

460

16.7

XAMS

1158408

14-Mar-2018

13:33:37

98

16.7

XAMS

1158215

14-Mar-2018

13:32:48

622

16.705

XAMS

1156170

14-Mar-2018

13:32:15

360

16.71

XAMS

1155137

14-Mar-2018

13:32:15

313

16.71

XAMS

1155135

14-Mar-2018

13:30:22

12

16.715

XAMS

1149547

14-Mar-2018

13:30:22

665

16.715

XAMS

1149545

14-Mar-2018

13:30:12

678

16.72

XAMS

1148969

14-Mar-2018

13:27:27

33

16.705

XAMS

1142204

14-Mar-2018

13:27:27

619

16.705

XAMS

1142202

14-Mar-2018

13:25:13

637

16.705

XAMS

1136413

14-Mar-2018

13:24:03

616

16.715

XAMS

1133360

14-Mar-2018

13:23:16

477

16.725

XAMS

1131492

14-Mar-2018

13:23:16

178

16.725

XAMS

1131494

14-Mar-2018

13:22:49

576

16.73

XAMS

1130245

14-Mar-2018

13:21:45

640

16.735

XAMS

1127915

14-Mar-2018

13:19:48

145

16.72

XAMS

1122290

14-Mar-2018

13:19:48

174

16.72

XAMS

1122288

14-Mar-2018

13:19:48

342

16.72

XAMS

1122286

14-Mar-2018

13:17:57

549

16.73

XAMS

1117274

14-Mar-2018

13:16:55

608

16.735

XAMS

1114932

14-Mar-2018

13:16:19

248

16.74

XAMS

1113159

14-Mar-2018

13:16:19

400

16.74

XAMS

1113157

14-Mar-2018

13:14:40

165

16.75

XAMS

1109071

14-Mar-2018

13:14:40

88

16.75

XAMS

1109069

14-Mar-2018

13:14:40

400

16.75

XAMS

1109067

14-Mar-2018

13:13:05

400

16.765

XAMS

1104662

14-Mar-2018

13:13:05

153

16.765

XAMS

1104666

14-Mar-2018

13:11:34

648

16.78

XAMS

1101131

14-Mar-2018

13:09:35

170

16.79

XAMS

1096791

14-Mar-2018

13:09:35

461

16.79

XAMS

1096789

14-Mar-2018

13:09:12

664

16.795

XAMS

1095664

14-Mar-2018

13:08:06

615

16.795

XAMS

1093300

14-Mar-2018

13:07:42

719

16.8

XAMS

1092350

14-Mar-2018

13:06:39

737

16.8

XAMS

1090136

14-Mar-2018

13:06:39

89

16.8

XAMS

1090134

14-Mar-2018

13:05:30

838

16.805

XAMS

1087709

14-Mar-2018

13:03:17

667

16.8

XAMS

1082371

14-Mar-2018

12:58:35

20

16.805

XAMS

1071091

14-Mar-2018

12:58:35

400

16.805

XAMS

1071089

14-Mar-2018

12:58:35

255

16.805

XAMS

1071087

14-Mar-2018

12:57:20

622

16.805

XAMS

1068263

14-Mar-2018

12:56:57

641

16.81

XAMS

1067138

14-Mar-2018

12:55:49

624

16.8

XAMS

1064216

14-Mar-2018

12:55:10

711

16.795

XAMS

1062717

14-Mar-2018

12:54:00

656

16.8

XAMS

1060172

14-Mar-2018

12:51:16

568

16.785

XAMS

1054158

14-Mar-2018

12:48:21

5

16.8

XAMS

1046879

14-Mar-2018

12:48:21

603

16.8

XAMS

1046877

14-Mar-2018

12:47:18

39

16.81

XAMS

1044717

14-Mar-2018

12:47:06

609

16.81

XAMS

1044304

14-Mar-2018

12:45:35

662

16.81

XAMS

1041275

14-Mar-2018

12:44:30

621

16.815

XAMS

1038644

14-Mar-2018

12:43:20

639

16.815

XAMS

1036290

14-Mar-2018

12:40:00

464

16.825

XAMS

1029370

14-Mar-2018

12:40:00

183

16.825

XAMS

1029368

14-Mar-2018

12:38:52

581

16.82

XAMS

1027036

14-Mar-2018

12:37:33

676

16.825

XAMS

1024600

14-Mar-2018

12:34:51

553

16.82

XAMS

1018460

14-Mar-2018

12:33:44

183

16.83

XAMS

1015971

14-Mar-2018

12:33:44

430

16.83

XAMS

1015969

14-Mar-2018

12:32:47

598

16.83

XAMS

1013933

14-Mar-2018

12:32:00

558

16.83

XAMS

1012244

14-Mar-2018

12:31:05

567

16.825

XAMS

1009563

14-Mar-2018

12:31:05

1

16.825

XAMS

1009565

14-Mar-2018

12:31:05

641

16.83

XAMS

1009528

14-Mar-2018

12:28:58

548

16.815

XAMS

1002750

14-Mar-2018

12:26:38

554

16.82

XAMS

998833

14-Mar-2018

12:23:09

598

16.81

XAMS

993645

14-Mar-2018

12:21:02

130

16.825

XAMS

990976

14-Mar-2018

12:21:02

262

16.825

XAMS

990974

14-Mar-2018

12:21:02

250

16.825

XAMS

990972

14-Mar-2018

12:20:19

240

16.825

XAMS

989989

14-Mar-2018

12:20:19

380

16.825

XAMS

989975

14-Mar-2018

12:20:19

739

16.825

XAMS

989942

14-Mar-2018

12:20:06

599

16.83

XAMS

989576

14-Mar-2018

12:16:51

620

16.805

XAMS

985419

14-Mar-2018

12:16:51

76

16.805

XAMS

985421

14-Mar-2018

12:15:49

98

16.795

XAMS

983445

14-Mar-2018

12:15:49

206

16.795

XAMS

983443

14-Mar-2018

12:15:49

124

16.795

XAMS

983441

14-Mar-2018

12:15:49

188

16.795

XAMS

983439

14-Mar-2018

12:15:01

367

16.795

XAMS

982409

14-Mar-2018

12:15:01

636

16.795

XAMS

982399

14-Mar-2018

12:15:01

231

16.795

XAMS

982397

14-Mar-2018

12:15:01

400

16.795

XAMS

982395

14-Mar-2018

12:06:25

653

16.79

XAMS

971319

14-Mar-2018

12:02:50

560

16.78

XAMS

966910

14-Mar-2018

11:57:57

641

16.785

XAMS

960516

14-Mar-2018

11:54:18

655

16.785

XAMS

956303

14-Mar-2018

11:54:18

584

16.785

XAMS

956291

14-Mar-2018

11:47:46

640

16.775

XAMS

947964

14-Mar-2018

11:45:59

572

16.77

XAMS

944919

14-Mar-2018

11:43:36

520

16.775

XAMS

942266

14-Mar-2018

11:43:36

73

16.775

XAMS

942264

14-Mar-2018

11:42:27

244

16.77

XAMS

941215

14-Mar-2018

11:42:27

400

16.77

XAMS

941213

14-Mar-2018

11:40:21

560

16.765

XAMS

939168

14-Mar-2018

11:34:33

669

16.75

XAMS

933449

14-Mar-2018

11:34:33

638

16.755

XAMS

933433

14-Mar-2018

11:29:24

171

16.74

XAMS

926655

14-Mar-2018

11:29:24

400

16.74

XAMS

926653

14-Mar-2018

11:24:59

669

16.745

XAMS

921936

14-Mar-2018

11:21:39

12

16.75

XAMS

918463

14-Mar-2018

11:21:39

548

16.75

XAMS

918461

14-Mar-2018

11:19:18

168

16.75

XAMS

916044

14-Mar-2018

11:19:18

400

16.75

XAMS

916042

14-Mar-2018

11:15:31

624

16.755

XAMS

912075

14-Mar-2018

11:15:30

607

16.76

XAMS

912062

14-Mar-2018

11:12:52

583

16.755

XAMS

909239

14-Mar-2018

11:11:23

584

16.75

XAMS

907904

14-Mar-2018

11:05:27

672

16.745

XAMS

902804

14-Mar-2018

11:02:03

642

16.74

XAMS

898375

14-Mar-2018

11:01:53

681

16.745

XAMS

898132

14-Mar-2018

10:57:22

224

16.735

XAMS

894209

14-Mar-2018

10:57:22

374

16.735

XAMS

894211

14-Mar-2018

10:57:21

663

16.74

XAMS

894186

14-Mar-2018

10:51:09

421

16.725

XAMS

888293

14-Mar-2018

10:51:09

225

16.725

XAMS

888291

14-Mar-2018

10:49:08

570

16.735

XAMS

886298

14-Mar-2018

10:46:56

501

16.76

XAMS

884405

14-Mar-2018

10:46:56

148

16.76

XAMS

884403

14-Mar-2018

10:46:55

575

16.77

XAMS

884399

14-Mar-2018

10:45:08

305

16.775

XAMS

882849

14-Mar-2018

10:45:08

300

16.775

XAMS

882847

14-Mar-2018

10:42:10

669

16.775

XAMS

880157

14-Mar-2018

10:36:06

220

16.76

XAMS

873714

14-Mar-2018

10:36:06

400

16.76

XAMS

873712

14-Mar-2018

10:34:55

680

16.76

XAMS

872524

14-Mar-2018

10:28:00

617

16.75

XAMS

866856

14-Mar-2018

10:23:37

666

16.775

XAMS

862534

14-Mar-2018

10:20:34

613

16.785

XAMS

860118

14-Mar-2018

10:19:42

651

16.79

XAMS

859095

14-Mar-2018

10:15:02

592

16.805

XAMS

854806

14-Mar-2018

10:15:02

12

16.805

XAMS

854804

14-Mar-2018

10:14:14

604

16.805

XAMS

854010

14-Mar-2018

10:11:35

666

16.805

XAMS

851362

14-Mar-2018

10:07:46

314

16.8

XAMS

848028

14-Mar-2018

10:07:46

266

16.8

XAMS

848026

14-Mar-2018

09:59:27

667

16.785

XAMS

839434

14-Mar-2018

09:59:25

632

16.79

XAMS

839322

14-Mar-2018

09:57:44

400

16.79

XAMS

837893

14-Mar-2018

09:57:44

207

16.79

XAMS

837895

14-Mar-2018

09:50:15

370

16.795

XAMS

830841

14-Mar-2018

09:50:15

250

16.795

XAMS

830839

14-Mar-2018

09:50:15

647

16.795

XAMS

830831

14-Mar-2018

09:49:52

590

16.8

XAMS

830196

14-Mar-2018

09:47:39

681

16.805

XAMS

828083

14-Mar-2018

09:43:23

634

16.8

XAMS

823800

14-Mar-2018

09:42:29

667

16.805

XAMS

823097

14-Mar-2018

09:36:01

33

16.8

XAMS

816599

14-Mar-2018

09:36:01

545

16.8

XAMS

816597

14-Mar-2018

09:35:10

255

16.805

XAMS

815680

14-Mar-2018

09:35:10

400

16.805

XAMS

815678

14-Mar-2018

09:31:18

551

16.815

XAMS

812162

14-Mar-2018

09:31:00

205

16.82

XAMS

811920

14-Mar-2018

09:31:00

410

16.82

XAMS

811918

14-Mar-2018

09:30:20

624

16.82

XAMS

811282

14-Mar-2018

09:27:07

726

16.82

XAMS

808311

14-Mar-2018

09:18:52

563

16.805

XAMS

799713

14-Mar-2018

09:14:24

429

16.81

XAMS

794977

14-Mar-2018

09:14:24

221

16.81

XAMS

794975

14-Mar-2018

09:13:25

566

16.82

XAMS

793781

14-Mar-2018

09:13:09

442

16.825

XAMS

793465

14-Mar-2018

09:13:09

193

16.825

XAMS

793463

14-Mar-2018

09:09:01

203

16.825

XAMS

788854

14-Mar-2018

09:09:01

400

16.825

XAMS

788852

14-Mar-2018

09:08:23

683

16.825

XAMS

788145

14-Mar-2018

09:00:22

219

16.805

XAMS

780022

14-Mar-2018

09:00:22

422

16.805

XAMS

780020

14-Mar-2018

08:58:49

574

16.805

XAMS

778064

14-Mar-2018

08:57:23

251

16.805

XAMS

776464

14-Mar-2018

08:57:23

304

16.805

XAMS

776462

14-Mar-2018

08:53:29

610

16.79

XAMS

771854

14-Mar-2018

08:49:49

92

16.795

XAMS

767802

14-Mar-2018

08:49:49

497

16.795

XAMS

767800

14-Mar-2018

08:48:03

184

16.795

XAMS

766076

14-Mar-2018

08:48:03

318

16.795

XAMS

766074

14-Mar-2018

08:48:03

123

16.795

XAMS

766072

14-Mar-2018

08:46:28

400

16.785

XAMS

764408

14-Mar-2018

08:46:28

192

16.785

XAMS

764410

14-Mar-2018

08:41:36

666

16.785

XAMS

758329

14-Mar-2018

08:41:36

16

16.785

XAMS

758327

14-Mar-2018

08:41:30

207

16.79

XAMS

758162

14-Mar-2018

08:41:30

400

16.79

XAMS

758160

14-Mar-2018

08:41:30

597

16.795

XAMS

758156

14-Mar-2018

08:36:51

604

16.775

XAMS

752213

14-Mar-2018

08:33:16

577

16.765

XAMS

747767

14-Mar-2018

08:29:45

221

16.77

XAMS

743729

14-Mar-2018

08:29:45

350

16.77

XAMS

743727

14-Mar-2018

08:29:45

590

16.77

XAMS

743719

14-Mar-2018

08:26:06

564

16.76

XAMS

738845

14-Mar-2018

08:22:35

449

16.75

XAMS

733947

14-Mar-2018

08:22:35

121

16.75

XAMS

733945

14-Mar-2018

08:20:39

667

16.755

XAMS

731229

14-Mar-2018

08:18:27

669

16.745

XAMS

728106

14-Mar-2018

08:18:10

638

16.75

XAMS

727641

14-Mar-2018

08:17:05

613

16.755

XAMS

726102

14-Mar-2018

08:14:57

72

16.75

XAMS

723212

14-Mar-2018

08:14:57

542

16.75

XAMS

723210

14-Mar-2018

08:10:05

666

16.735

XAMS

716922

14-Mar-2018

08:06:59

633

16.725

XAMS

713043

14-Mar-2018

08:05:02

551

16.73

XAMS

710634

14-Mar-2018

08:02:01

105

16.725

XAMS

705817

14-Mar-2018

08:02:01

97

16.725

XAMS

705815

14-Mar-2018

08:02:01

381

16.725

XAMS

705813

14-Mar-2018

07:59:24

400

16.73

XAMS

701568

14-Mar-2018

07:59:24

176

16.73

XAMS

701570

14-Mar-2018

07:56:13

664

16.735

XAMS

696428

14-Mar-2018

07:54:27

629

16.75

XAMS

693882

14-Mar-2018

07:51:11

531

16.75

XAMS

689293

14-Mar-2018

07:51:11

83

16.75

XAMS

689291

14-Mar-2018

07:50:40

677

16.765

XAMS

688533

14-Mar-2018

07:45:49

666

16.74

XAMS

679939

14-Mar-2018

07:42:50

651

16.76

XAMS

675417

14-Mar-2018

07:41:13

231

16.77

XAMS

672982

14-Mar-2018

07:41:13

400

16.77

XAMS

672980

14-Mar-2018

07:39:15

413

16.78

XAMS

670295

14-Mar-2018

07:39:10

196

16.78

XAMS

670206

14-Mar-2018

07:38:09

547

16.8

XAMS

668541

14-Mar-2018

07:36:54

678

16.805

XAMS

666535

14-Mar-2018

07:36:54

609

16.805

XAMS

666515

14-Mar-2018

07:35:49

681

16.805

XAMS

664998

14-Mar-2018

07:35:07

637

16.81

XAMS

664081

14-Mar-2018

07:32:33

155

16.8

XAMS

660351

14-Mar-2018

07:32:33

474

16.8

XAMS

660349

14-Mar-2018

07:29:17

284

16.765

XAMS

655146

14-Mar-2018

07:29:17

380

16.765

XAMS

655144

14-Mar-2018

07:29:09

159

16.775

XAMS

654945

14-Mar-2018

07:29:09

432

16.775

XAMS

654943

14-Mar-2018

07:26:51

678

16.78

XAMS

651621

14-Mar-2018

07:26:15

400

16.78

XAMS

650806

14-Mar-2018

07:26:15

201

16.78

XAMS

650808

14-Mar-2018

07:26:11

351

16.785

XAMS

650699

14-Mar-2018

07:26:11

280

16.785

XAMS

650697

14-Mar-2018

07:25:43

656

16.795

XAMS

650074

14-Mar-2018

07:25:14

588

16.8

XAMS

649454

14-Mar-2018

07:24:49

602

16.8

XAMS

648644

14-Mar-2018

07:24:02

576

16.795

XAMS

647512

14-Mar-2018

07:23:10

456

16.79

XAMS

646061

14-Mar-2018

07:23:10

235

16.79

XAMS

646059

14-Mar-2018

07:23:09

616

16.795

XAMS

646022

14-Mar-2018

07:22:30

596

16.78

XAMS

644882

14-Mar-2018

07:22:20

117

16.785

XAMS

644636

14-Mar-2018

07:22:20

436

16.785

XAMS

644634

14-Mar-2018

07:22:11

642

16.79

XAMS

644343

14-Mar-2018

07:20:57

623

16.77

XAMS

642228

14-Mar-2018

07:19:11

384

16.755

XAMS

639637

14-Mar-2018

07:19:11

295

16.755

XAMS

639635

14-Mar-2018

07:18:17

74

16.76

XAMS

638456

14-Mar-2018

07:18:17

487

16.76

XAMS

638454

14-Mar-2018

07:17:08

3

16.76

XAMS

636545

14-Mar-2018

07:17:08

596

16.76

XAMS

636543

14-Mar-2018

07:17:08

3

16.76

XAMS

636541

14-Mar-2018

07:15:33

662

16.74

XAMS

634386

14-Mar-2018

07:14:43

173

16.74

XAMS

633036

14-Mar-2018

07:14:27

430

16.74

XAMS

632673

14-Mar-2018

07:14:27

661

16.74

XAMS

632671

14-Mar-2018

07:12:43

630

16.725

XAMS

630135

14-Mar-2018

07:12:40

386

16.73

XAMS

630101

14-Mar-2018

07:12:40

228

16.73

XAMS

630099

14-Mar-2018

07:11:10

563

16.7

XAMS

627806

14-Mar-2018

07:10:51

310

16.705

XAMS

627404

14-Mar-2018

07:10:51

351

16.705

XAMS

627402

14-Mar-2018

07:10:51

743

16.705

XAMS

627398

14-Mar-2018

07:10:30

370

16.71

XAMS

626893

14-Mar-2018

07:10:30

99

16.71

XAMS

626891

14-Mar-2018

07:10:30

513

16.71

XAMS

626889

14-Mar-2018

07:08:13

724

16.68

XAMS

621628

14-Mar-2018

07:07:14

129

16.68

XAMS

620135

14-Mar-2018

07:07:14

814

16.68

XAMS

620133

 

 

 

 

 

 

 

 


This information is provided by RNS
The company news service from the London Stock Exchange
 
END
 
 
POSSFMFWLFASEED

Companies

Relx plc (REL)
UK 100