Transaction in Own Shares

RNS Number : 3124J
RELX PLC
28 March 2018
 

28 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 208,785 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1458.0205 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 69,116,079 ordinary shares in treasury, and has 1,054,792,401 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 9,038,293 shares.

 

RELX NV announces that today it purchased through UBS Limited 185,893 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.6902 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 60,612,457 ordinary shares in treasury, and has 939,556,591 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 8,049,357 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:              

28 March 2018

Number of ordinary shares purchased:

208,785

Volume weighted average price paid per share (p):

1458.0205

 

Disaggregated information

 

Transaction Date

Transaction Time

Volume

Price (p)

Platform Code

MatchId

28-Mar-2018

15:28:09

472

1466.00

XLON

1472920

28-Mar-2018

15:28:09

891

1466.00

XLON

1472918

28-Mar-2018

15:28:09

261

1466.00

XLON

1472916

28-Mar-2018

15:27:58

35

1466.00

XLON

1472352

28-Mar-2018

15:27:40

663

1465.50

XLON

1471392

28-Mar-2018

15:27:24

646

1466.00

XLON

1470572

28-Mar-2018

15:27:24

790

1466.00

XLON

1470570

28-Mar-2018

15:25:07

462

1464.00

XLON

1463902

28-Mar-2018

15:25:07

761

1464.00

XLON

1463900

28-Mar-2018

15:25:07

247

1464.00

XLON

1463898

28-Mar-2018

15:24:14

678

1464.00

XLON

1460138

28-Mar-2018

15:22:12

643

1464.00

XLON

1452581

28-Mar-2018

15:22:12

602

1464.00

XLON

1452567

28-Mar-2018

15:22:12

161

1464.00

XLON

1452565

28-Mar-2018

15:21:39

1,596

1464.00

XLON

1450843

28-Mar-2018

15:19:32

802

1464.00

XLON

1442484

28-Mar-2018

15:19:32

300

1464.00

XLON

1442482

28-Mar-2018

15:19:32

277

1464.00

XLON

1442480

28-Mar-2018

15:16:02

646

1462.50

XLON

1428856

28-Mar-2018

15:14:51

57

1462.50

XLON

1424718

28-Mar-2018

15:14:51

82

1462.50

XLON

1424712

28-Mar-2018

15:14:50

154

1462.50

XLON

1424555

28-Mar-2018

15:14:50

388

1462.50

XLON

1424535

28-Mar-2018

15:14:05

643

1463.00

XLON

1422377

28-Mar-2018

15:12:44

110

1464.00

XLON

1417552

28-Mar-2018

15:12:44

654

1464.00

XLON

1417550

28-Mar-2018

15:11:05

311

1463.50

XLON

1412332

28-Mar-2018

15:11:05

402

1463.50

XLON

1412335

28-Mar-2018

15:11:05

727

1463.50

XLON

1412296

28-Mar-2018

15:11:05

24

1463.50

XLON

1412294

28-Mar-2018

15:11:05

682

1463.50

XLON

1412292

28-Mar-2018

15:07:57

799

1463.00

XLON

1402064

28-Mar-2018

15:07:56

946

1463.50

XLON

1401880

28-Mar-2018

15:04:30

659

1461.50

XLON

1391821

28-Mar-2018

15:04:10

856

1462.00

XLON

1391134

28-Mar-2018

15:03:45

792

1462.50

XLON

1390021

28-Mar-2018

15:03:45

650

1462.50

XLON

1390019

28-Mar-2018

15:02:05

81

1462.50

XLON

1385702

28-Mar-2018

15:00:55

941

1462.50

XLON

1381855

28-Mar-2018

14:57:06

297

1460.50

XLON

1367791

28-Mar-2018

14:57:06

82

1460.50

XLON

1367789

28-Mar-2018

14:57:06

162

1460.50

XLON

1367787

28-Mar-2018

14:57:01

82

1460.50

XLON

1367551

28-Mar-2018

14:57:01

163

1460.50

XLON

1367549

28-Mar-2018

14:56:48

713

1461.00

XLON

1366821

28-Mar-2018

14:54:07

689

1458.00

XLON

1360836

28-Mar-2018

14:54:07

498

1458.00

XLON

1360834

28-Mar-2018

14:54:06

82

1458.00

XLON

1360759

28-Mar-2018

14:54:06

81

1458.00

XLON

1360757

28-Mar-2018

14:51:14

110

1458.00

XLON

1353240

28-Mar-2018

14:51:14

600

1458.00

XLON

1353238

28-Mar-2018

14:49:28

569

1458.50

XLON

1347414

28-Mar-2018

14:49:28

87

1458.50

XLON

1347416

28-Mar-2018

14:48:39

706

1459.00

XLON

1344591

28-Mar-2018

14:46:35

701

1458.50

XLON

1337566

28-Mar-2018

14:45:20

777

1460.50

XLON

1333454

28-Mar-2018

14:43:21

771

1461.00

XLON

1327760

28-Mar-2018

14:43:21

6

1461.00

XLON

1327758

28-Mar-2018

14:43:15

400

1461.00

XLON

1327283

28-Mar-2018

14:43:05

100

1461.00

XLON

1326444

28-Mar-2018

14:43:03

295

1461.00

XLON

1326330

28-Mar-2018

14:42:43

618

1461.50

XLON

1325701

28-Mar-2018

14:42:25

82

1461.50

XLON

1325033

28-Mar-2018

14:41:16

81

1461.00

XLON

1322057

28-Mar-2018

14:40:49

131

1461.50

XLON

1320334

28-Mar-2018

14:40:49

578

1461.50

XLON

1320332

28-Mar-2018

14:39:12

227

1461.00

XLON

1315869

28-Mar-2018

14:38:19

81

1461.00

XLON

1313646

28-Mar-2018

14:37:40

353

1461.00

XLON

1311814

28-Mar-2018

14:36:39

264

1461.00

XLON

1308683

28-Mar-2018

14:36:39

453

1461.00

XLON

1308681

28-Mar-2018

14:35:05

412

1461.00

XLON

1304630

28-Mar-2018

14:35:05

157

1461.00

XLON

1304597

28-Mar-2018

14:35:05

82

1461.00

XLON

1304595

28-Mar-2018

14:34:29

579

1461.50

XLON

1303294

28-Mar-2018

14:34:29

81

1461.50

XLON

1303292

28-Mar-2018

14:32:39

29

1462.50

XLON

1297199

28-Mar-2018

14:32:39

642

1462.50

XLON

1297193

28-Mar-2018

14:32:39

127

1462.50

XLON

1297195

28-Mar-2018

14:31:54

183

1463.50

XLON

1295231

28-Mar-2018

14:31:54

510

1463.50

XLON

1295224

28-Mar-2018

14:29:41

495

1464.00

XLON

1289067

28-Mar-2018

14:29:38

204

1464.00

XLON

1288992

28-Mar-2018

14:28:27

58

1464.50

XLON

1285902

28-Mar-2018

14:28:27

594

1464.50

XLON

1285898

28-Mar-2018

14:27:08

31

1465.50

XLON

1282475

28-Mar-2018

14:27:07

549

1465.50

XLON

1282423

28-Mar-2018

14:27:07

172

1465.50

XLON

1282405

28-Mar-2018

14:27:07

198

1465.50

XLON

1282403

28-Mar-2018

14:27:07

490

1465.50

XLON

1282401

28-Mar-2018

14:23:29

581

1465.50

XLON

1272931

28-Mar-2018

14:23:29

207

1465.50

XLON

1272929

28-Mar-2018

14:23:00

756

1466.00

XLON

1271789

28-Mar-2018

14:23:00

744

1466.00

XLON

1271785

28-Mar-2018

14:21:09

802

1465.50

XLON

1267082

28-Mar-2018

14:19:40

81

1465.50

XLON

1263501

28-Mar-2018

14:19:40

796

1465.50

XLON

1263491

28-Mar-2018

14:17:59

732

1466.00

XLON

1258588

28-Mar-2018

14:17:59

723

1466.00

XLON

1258586

28-Mar-2018

14:11:43

462

1465.50

XLON

1243695

28-Mar-2018

14:11:43

268

1465.50

XLON

1243693

28-Mar-2018

14:11:36

709

1466.00

XLON

1243360

28-Mar-2018

14:09:33

664

1467.00

XLON

1238067

28-Mar-2018

14:08:08

704

1467.50

XLON

1234647

28-Mar-2018

14:06:20

177

1467.50

XLON

1230715

28-Mar-2018

14:06:20

600

1467.50

XLON

1230713

28-Mar-2018

14:05:47

177

1468.00

XLON

1229633

28-Mar-2018

14:05:43

611

1468.00

XLON

1229524

28-Mar-2018

14:04:49

679

1467.50

XLON

1227546

28-Mar-2018

14:03:08

851

1467.00

XLON

1223569

28-Mar-2018

14:02:50

773

1467.50

XLON

1222738

28-Mar-2018

14:00:21

670

1468.00

XLON

1216102

28-Mar-2018

13:56:56

725

1467.00

XLON

1205132

28-Mar-2018

13:56:02

751

1468.00

XLON

1202767

28-Mar-2018

13:54:53

581

1468.00

XLON

1199241

28-Mar-2018

13:54:52

81

1468.00

XLON

1199236

28-Mar-2018

13:54:52

786

1468.50

XLON

1199224

28-Mar-2018

13:50:18

725

1466.50

XLON

1186661

28-Mar-2018

13:50:18

24

1466.50

XLON

1186659

28-Mar-2018

13:50:18

650

1466.50

XLON

1186657

28-Mar-2018

13:50:18

244

1466.50

XLON

1186653

28-Mar-2018

13:50:18

803

1466.50

XLON

1186649

28-Mar-2018

13:50:01

779

1467.00

XLON

1185684

28-Mar-2018

13:50:01

341

1467.00

XLON

1185682

28-Mar-2018

13:46:00

198

1464.50

XLON

1176104

28-Mar-2018

13:42:25

542

1465.00

XLON

1166181

28-Mar-2018

13:42:25

197

1465.00

XLON

1166179

28-Mar-2018

13:42:25

600

1465.00

XLON

1166174

28-Mar-2018

13:42:25

184

1465.00

XLON

1166176

28-Mar-2018

13:39:26

88

1465.50

XLON

1155862

28-Mar-2018

13:39:20

605

1465.50

XLON

1155469

28-Mar-2018

13:37:32

730

1465.00

XLON

1148465

28-Mar-2018

13:36:15

714

1465.00

XLON

1144934

28-Mar-2018

13:34:19

53

1465.50

XLON

1138436

28-Mar-2018

13:34:17

100

1465.50

XLON

1138376

28-Mar-2018

13:34:12

605

1465.50

XLON

1138202

28-Mar-2018

13:34:08

6

1465.50

XLON

1138111

28-Mar-2018

13:33:58

274

1466.00

XLON

1137628

28-Mar-2018

13:33:58

472

1466.00

XLON

1137626

28-Mar-2018

13:32:36

715

1466.50

XLON

1133676

28-Mar-2018

13:31:01

732

1466.50

XLON

1129417

28-Mar-2018

13:29:52

190

1468.00

XLON

1124077

28-Mar-2018

13:29:52

550

1468.00

XLON

1124075

28-Mar-2018

13:28:00

485

1467.00

XLON

1120680

28-Mar-2018

13:28:00

294

1467.00

XLON

1120662

28-Mar-2018

13:26:12

645

1467.50

XLON

1117969

28-Mar-2018

13:25:12

716

1467.00

XLON

1116699

28-Mar-2018

13:22:55

774

1466.50

XLON

1113604

28-Mar-2018

13:19:56

711

1466.00

XLON

1109550

28-Mar-2018

13:19:56

843

1466.00

XLON

1109544

28-Mar-2018

13:19:35

749

1466.50

XLON

1109004

28-Mar-2018

13:19:35

662

1466.50

XLON

1109002

28-Mar-2018

13:10:15

675

1465.00

XLON

1096451

28-Mar-2018

13:09:08

658

1465.00

XLON

1095123

28-Mar-2018

13:05:36

659

1463.00

XLON

1089409

28-Mar-2018

13:03:42

665

1462.50

XLON

1085408

28-Mar-2018

13:00:15

727

1463.00

XLON

1078201

28-Mar-2018

12:58:57

712

1463.50

XLON

1076174

28-Mar-2018

12:56:23

680

1464.00

XLON

1072326

28-Mar-2018

12:56:23

697

1464.00

XLON

1072290

28-Mar-2018

12:53:44

689

1464.00

XLON

1069095

28-Mar-2018

12:49:17

92

1464.00

XLON

1062879

28-Mar-2018

12:49:17

700

1464.00

XLON

1062877

28-Mar-2018

12:49:17

680

1464.00

XLON

1062873

28-Mar-2018

12:43:57

773

1464.00

XLON

1055689

28-Mar-2018

12:42:21

597

1464.50

XLON

1053629

28-Mar-2018

12:42:19

200

1464.50

XLON

1053606

28-Mar-2018

12:39:55

206

1465.00

XLON

1050459

28-Mar-2018

12:39:55

100

1465.00

XLON

1050457

28-Mar-2018

12:39:55

388

1465.00

XLON

1050455

28-Mar-2018

12:38:06

684

1465.00

XLON

1048221

28-Mar-2018

12:37:32

671

1465.50

XLON

1047475

28-Mar-2018

12:35:02

747

1464.50

XLON

1044190

28-Mar-2018

12:30:51

696

1465.00

XLON

1038174

28-Mar-2018

12:30:24

648

1465.50

XLON

1037298

28-Mar-2018

12:27:22

32

1465.00

XLON

1032628

28-Mar-2018

12:27:22

72

1465.00

XLON

1032626

28-Mar-2018

12:27:22

400

1465.00

XLON

1032624

28-Mar-2018

12:27:22

236

1465.00

XLON

1032622

28-Mar-2018

12:25:29

747

1465.00

XLON

1030010

28-Mar-2018

12:21:26

649

1465.00

XLON

1025312

28-Mar-2018

12:20:59

683

1465.50

XLON

1024701

28-Mar-2018

12:17:57

743

1466.00

XLON

1021572

28-Mar-2018

12:17:09

738

1466.50

XLON

1020323

28-Mar-2018

12:12:31

788

1466.50

XLON

1015364

28-Mar-2018

12:08:02

714

1465.00

XLON

1010523

28-Mar-2018

12:08:02

755

1465.00

XLON

1010504

28-Mar-2018

12:05:56

493

1464.50

XLON

1008419

28-Mar-2018

12:05:56

293

1464.50

XLON

1008417

28-Mar-2018

12:02:19

688

1463.00

XLON

1004660

28-Mar-2018

11:56:59

685

1462.50

XLON

999175

28-Mar-2018

11:56:59

693

1462.50

XLON

999171

28-Mar-2018

11:52:55

783

1462.50

XLON

994872

28-Mar-2018

11:52:04

748

1462.00

XLON

993580

28-Mar-2018

11:49:09

414

1461.50

XLON

990399

28-Mar-2018

11:45:44

751

1461.50

XLON

987048

28-Mar-2018

11:42:28

99

1461.00

XLON

983852

28-Mar-2018

11:42:28

573

1461.00

XLON

983850

28-Mar-2018

11:39:04

142

1461.00

XLON

980134

28-Mar-2018

11:37:04

633

1461.00

XLON

978125

28-Mar-2018

11:36:39

657

1461.50

XLON

977755

28-Mar-2018

11:36:39

576

1461.50

XLON

977753

28-Mar-2018

11:36:39

100

1461.50

XLON

977751

28-Mar-2018

11:31:52

108

1462.00

XLON

973466

28-Mar-2018

11:31:52

639

1462.00

XLON

973468

28-Mar-2018

11:28:00

377

1462.50

XLON

969728

28-Mar-2018

11:28:00

400

1462.50

XLON

969726

28-Mar-2018

11:27:09

43

1463.00

XLON

968821

28-Mar-2018

11:27:09

800

1463.00

XLON

968819

28-Mar-2018

11:27:09

936

1463.00

XLON

968817

28-Mar-2018

11:25:41

1,144

1463.00

XLON

967278

28-Mar-2018

11:25:36

741

1463.50

XLON

967211

28-Mar-2018

11:13:09

726

1459.50

XLON

956706

28-Mar-2018

11:13:09

46

1459.50

XLON

956704

28-Mar-2018

11:07:37

693

1459.50

XLON

951702

28-Mar-2018

11:05:41

723

1459.00

XLON

950069

28-Mar-2018

11:05:09

672

1459.50

XLON

949257

28-Mar-2018

11:05:09

698

1459.50

XLON

949255

28-Mar-2018

10:58:59

118

1459.50

XLON

942584

28-Mar-2018

10:58:59

21

1459.50

XLON

942588

28-Mar-2018

10:58:59

600

1459.50

XLON

942586

28-Mar-2018

10:54:21

192

1459.00

XLON

937359

28-Mar-2018

10:54:21

492

1459.00

XLON

937357

28-Mar-2018

10:53:31

744

1459.50

XLON

936544

28-Mar-2018

10:50:00

146

1458.50

XLON

933300

28-Mar-2018

10:50:00

550

1458.50

XLON

933298

28-Mar-2018

10:48:20

642

1458.50

XLON

931424

28-Mar-2018

10:47:15

371

1458.50

XLON

930560

28-Mar-2018

10:47:15

600

1458.50

XLON

930558

28-Mar-2018

10:47:15

35

1458.50

XLON

930556

28-Mar-2018

10:38:52

763

1457.50

XLON

922080

28-Mar-2018

10:38:31

600

1458.00

XLON

921436

28-Mar-2018

10:38:31

184

1458.00

XLON

921438

28-Mar-2018

10:34:30

679

1457.50

XLON

917798

28-Mar-2018

10:32:11

600

1457.50

XLON

914368

28-Mar-2018

10:32:11

157

1457.50

XLON

914366

28-Mar-2018

10:27:57

720

1458.50

XLON

910118

28-Mar-2018

10:27:57

112

1458.50

XLON

910116

28-Mar-2018

10:27:50

600

1458.50

XLON

909939

28-Mar-2018

10:25:22

702

1459.00

XLON

907502

28-Mar-2018

10:25:22

143

1459.00

XLON

907500

28-Mar-2018

10:22:26

534

1459.00

XLON

904052

28-Mar-2018

10:22:26

136

1459.00

XLON

904050

28-Mar-2018

10:17:15

770

1458.00

XLON

898413

28-Mar-2018

10:17:06

724

1458.50

XLON

898074

28-Mar-2018

10:16:30

954

1459.00

XLON

897256

28-Mar-2018

10:10:35

726

1454.50

XLON

889635

28-Mar-2018

10:10:35

759

1454.50

XLON

889622

28-Mar-2018

10:08:21

704

1454.50

XLON

886866

28-Mar-2018

10:05:20

648

1454.00

XLON

884258

28-Mar-2018

10:05:20

705

1454.00

XLON

884249

28-Mar-2018

10:04:28

731

1454.50

XLON

883546

28-Mar-2018

10:03:11

784

1454.50

XLON

881980

28-Mar-2018

09:59:01

783

1453.00

XLON

876759

28-Mar-2018

09:51:46

789

1452.00

XLON

862488

28-Mar-2018

09:50:03

192

1454.00

XLON

857942

28-Mar-2018

09:50:03

482

1454.00

XLON

857944

28-Mar-2018

09:50:03

660

1454.00

XLON

857940

28-Mar-2018

09:48:41

654

1454.50

XLON

854310

28-Mar-2018

09:47:30

721

1454.50

XLON

852110

28-Mar-2018

09:43:44

716

1454.50

XLON

845346

28-Mar-2018

09:38:42

314

1453.50

XLON

836867

28-Mar-2018

09:38:42

403

1453.50

XLON

836865

28-Mar-2018

09:35:36

772

1454.00

XLON

831600

28-Mar-2018

09:34:11

669

1454.00

XLON

829419

28-Mar-2018

09:34:03

688

1454.50

XLON

829244

28-Mar-2018

09:34:03

713

1454.50

XLON

829216

28-Mar-2018

09:32:00

758

1454.00

XLON

825826

28-Mar-2018

09:29:49

465

1453.50

XLON

822692

28-Mar-2018

09:29:49

200

1453.50

XLON

822690

28-Mar-2018

09:29:41

682

1454.00

XLON

822494

28-Mar-2018

09:29:04

764

1454.00

XLON

821421

28-Mar-2018

09:28:28

585

1454.50

XLON

820581

28-Mar-2018

09:28:28

103

1454.50

XLON

820579

28-Mar-2018

09:27:55

730

1454.50

XLON

819723

28-Mar-2018

09:26:48

990

1454.00

XLON

818210

28-Mar-2018

09:26:04

593

1454.50

XLON

817455

28-Mar-2018

09:26:04

81

1454.50

XLON

817453

28-Mar-2018

09:26:04

472

1454.50

XLON

817451

28-Mar-2018

09:26:04

300

1454.50

XLON

817449

28-Mar-2018

09:25:09

720

1454.50

XLON

816098

28-Mar-2018

09:25:09

676

1454.50

XLON

816100

28-Mar-2018

09:19:54

650

1454.00

XLON

806417

28-Mar-2018

09:19:43

202

1454.50

XLON

805953

28-Mar-2018

09:19:43

543

1454.50

XLON

805880

28-Mar-2018

09:19:43

702

1454.50

XLON

805874

28-Mar-2018

09:19:43

23

1454.50

XLON

805872

28-Mar-2018

09:19:43

787

1454.50

XLON

805870

28-Mar-2018

09:17:25

740

1454.50

XLON

802993

28-Mar-2018

09:14:28

49

1454.50

XLON

798697

28-Mar-2018

09:14:28

750

1454.50

XLON

798695

28-Mar-2018

09:14:28

732

1454.50

XLON

798689

28-Mar-2018

09:10:33

712

1453.50

XLON

793722

28-Mar-2018

09:10:33

1,053

1453.50

XLON

793720

28-Mar-2018

09:10:25

1,045

1454.00

XLON

793521

28-Mar-2018

09:08:14

876

1453.50

XLON

790695

28-Mar-2018

09:08:14

21

1453.50

XLON

790693

28-Mar-2018

08:57:12

174

1450.50

XLON

774283

28-Mar-2018

08:56:08

400

1450.50

XLON

772514

28-Mar-2018

08:56:08

136

1450.50

XLON

772512

28-Mar-2018

08:56:08

739

1450.50

XLON

772500

28-Mar-2018

08:56:03

758

1451.00

XLON

772013

28-Mar-2018

08:56:03

688

1451.00

XLON

772011

28-Mar-2018

08:50:03

160

1449.50

XLON

763226

28-Mar-2018

08:46:42

654

1449.50

XLON

757126

28-Mar-2018

08:46:42

535

1449.50

XLON

757075

28-Mar-2018

08:46:42

133

1449.50

XLON

757078

28-Mar-2018

08:44:52

696

1450.00

XLON

753854

28-Mar-2018

08:41:45

711

1450.50

XLON

747725

28-Mar-2018

08:41:45

81

1450.50

XLON

747723

28-Mar-2018

08:41:45

41

1450.50

XLON

747716

28-Mar-2018

08:41:45

600

1450.50

XLON

747714

28-Mar-2018

08:41:45

794

1450.50

XLON

747712

28-Mar-2018

08:40:20

680

1451.00

XLON

744559

28-Mar-2018

08:36:47

682

1450.00

XLON

739316

28-Mar-2018

08:34:59

214

1450.00

XLON

736003

28-Mar-2018

08:34:59

531

1450.00

XLON

736001

28-Mar-2018

08:34:04

240

1450.00

XLON

734598

28-Mar-2018

08:34:04

524

1450.00

XLON

734600

28-Mar-2018

08:31:23

697

1450.00

XLON

730298

28-Mar-2018

08:31:23

45

1450.00

XLON

730296

28-Mar-2018

08:31:20

549

1450.50

XLON

730082

28-Mar-2018

08:31:20

198

1450.50

XLON

730080

28-Mar-2018

08:31:20

758

1450.50

XLON

730073

28-Mar-2018

08:24:04

54

1450.00

XLON

717408

28-Mar-2018

08:24:04

700

1450.00

XLON

717406

28-Mar-2018

08:23:00

668

1450.50

XLON

715679

28-Mar-2018

08:21:02

779

1450.50

XLON

713105

28-Mar-2018

08:18:45

669

1450.50

XLON

709508

28-Mar-2018

08:18:45

678

1450.50

XLON

709498

28-Mar-2018

08:16:46

500

1450.00

XLON

706391

28-Mar-2018

08:16:46

232

1450.00

XLON

706393

28-Mar-2018

08:16:19

728

1450.50

XLON

705610

28-Mar-2018

08:10:57

765

1449.00

XLON

696347

28-Mar-2018

08:08:47

795

1448.50

XLON

693167

28-Mar-2018

08:07:05

670

1449.50

XLON

688306

28-Mar-2018

08:07:05

799

1449.50

XLON

688302

28-Mar-2018

08:03:00

112

1449.50

XLON

681523

28-Mar-2018

08:02:44

550

1449.50

XLON

680996

28-Mar-2018

08:02:28

735

1450.00

XLON

680456

28-Mar-2018

08:02:11

768

1450.50

XLON

679665

28-Mar-2018

07:59:34

723

1450.50

XLON

674073

28-Mar-2018

07:57:09

796

1450.00

XLON

666654

28-Mar-2018

07:55:14

646

1450.50

XLON

661244

28-Mar-2018

07:53:54

162

1450.50

XLON

657742

28-Mar-2018

07:53:54

542

1450.50

XLON

657740

28-Mar-2018

07:52:27

663

1450.00

XLON

653868

28-Mar-2018

07:50:15

732

1449.00

XLON

648017

28-Mar-2018

07:50:15

726

1449.00

XLON

648006

28-Mar-2018

07:50:15

271

1449.00

XLON

648002

28-Mar-2018

07:50:15

469

1449.00

XLON

648000

28-Mar-2018

07:50:15

95

1449.00

XLON

647998

28-Mar-2018

07:50:07

529

1449.50

XLON

647133

28-Mar-2018

07:50:07

269

1449.50

XLON

647131

28-Mar-2018

07:48:02

940

1449.00

XLON

642581

28-Mar-2018

07:42:40

491

1447.00

XLON

629496

28-Mar-2018

07:42:40

300

1447.00

XLON

629498

28-Mar-2018

07:42:40

42

1447.00

XLON

629484

28-Mar-2018

07:42:40

750

1447.00

XLON

629482

28-Mar-2018

07:42:40

697

1447.00

XLON

629480

28-Mar-2018

07:39:07

698

1447.00

XLON

620819

28-Mar-2018

07:37:25

800

1446.50

XLON

617158

28-Mar-2018

07:37:25

751

1446.50

XLON

617156

28-Mar-2018

07:34:10

51

1448.00

XLON

610490

28-Mar-2018

07:34:10

700

1448.00

XLON

610488

28-Mar-2018

07:32:54

774

1448.50

XLON

608263

28-Mar-2018

07:31:08

22

1448.50

XLON

604643

28-Mar-2018

07:31:08

700

1448.50

XLON

604641

28-Mar-2018

07:29:58

684

1449.00

XLON

602419

28-Mar-2018

07:28:27

772

1450.00

XLON

598823

28-Mar-2018

07:28:27

565

1450.00

XLON

598820

28-Mar-2018

07:28:27

149

1450.00

XLON

598818

28-Mar-2018

07:26:17

785

1449.50

XLON

594589

28-Mar-2018

07:25:54

734

1450.00

XLON

593916

28-Mar-2018

07:25:12

737

1450.00

XLON

592172

28-Mar-2018

07:24:40

641

1450.50

XLON

591170

28-Mar-2018

07:24:40

765

1450.50

XLON

591168

28-Mar-2018

07:22:43

749

1450.00

XLON

587312

28-Mar-2018

07:22:42

42

1450.00

XLON

587258

28-Mar-2018

07:21:26

865

1449.50

XLON

584798

28-Mar-2018

07:21:26

783

1449.50

XLON

584783

28-Mar-2018

07:21:26

700

1449.50

XLON

584785

28-Mar-2018

07:21:26

89

1449.50

XLON

584787

28-Mar-2018

07:20:09

725

1449.00

XLON

582260

28-Mar-2018

07:20:09

217

1449.00

XLON

582256

28-Mar-2018

07:20:09

415

1449.00

XLON

582254

28-Mar-2018

07:20:09

100

1449.00

XLON

582248

28-Mar-2018

07:14:12

784

1448.00

XLON

569924

28-Mar-2018

07:13:16

778

1448.50

XLON

567748

28-Mar-2018

07:12:05

746

1449.00

XLON

565685

28-Mar-2018

07:12:05

732

1449.00

XLON

565683

28-Mar-2018

07:09:39

809

1447.50

XLON

561304

28-Mar-2018

07:09:39

1,140

1447.50

XLON

561298

28-Mar-2018

07:06:34

420

1445.50

XLON

555715

28-Mar-2018

07:06:30

251

1445.50

XLON

555629

28-Mar-2018

07:06:24

713

1446.00

XLON

555465

28-Mar-2018

07:04:48

499

1444.50

XLON

552542

28-Mar-2018

07:04:48

250

1444.50

XLON

552540

28-Mar-2018

07:04:48

790

1444.50

XLON

552538

28-Mar-2018

07:01:24

631

1441.50

XLON

545810

28-Mar-2018

07:01:24

140

1441.50

XLON

545808

28-Mar-2018

07:00:41

707

1442.50

XLON

543744

28-Mar-2018

07:00:41

28

1442.50

XLON

543742

28-Mar-2018

07:00:39

94

1443.00

XLON

543676

28-Mar-2018

07:00:39

582

1443.00

XLON

543674

28-Mar-2018

07:00:36

720

1443.50

XLON

543531

 

 

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:             

28 March 2018

Number of ordinary shares purchased:

185,893

Volume weighted average price paid per share (€):

16.6902

 

Disaggregated Information

 

Transaction Date

Transaction Time

Volume

Price (€)

Platform Code

MatchId

28-Mar-2018

15:27:58

362

16.8

XAMS

1472350

28-Mar-2018

15:27:55

68

16.805

XAMS

1472237

28-Mar-2018

15:27:55

92

16.805

XAMS

1472241

28-Mar-2018

15:27:55

500

16.805

XAMS

1472239

28-Mar-2018

15:27:55

100

16.805

XAMS

1472235

28-Mar-2018

15:27:26

950

16.795

XAMS

1470710

28-Mar-2018

15:26:16

369

16.78

XAMS

1467225

28-Mar-2018

15:26:16

222

16.78

XAMS

1467213

28-Mar-2018

15:26:16

313

16.78

XAMS

1467205

28-Mar-2018

15:26:16

333

16.78

XAMS

1467203

28-Mar-2018

15:25:53

1027

16.785

XAMS

1466126

28-Mar-2018

15:24:28

672

16.77

XAMS

1461073

28-Mar-2018

15:23:05

572

16.765

XAMS

1456219

28-Mar-2018

15:22:29

622

16.77

XAMS

1453891

28-Mar-2018

15:22:29

671

16.77

XAMS

1453889

28-Mar-2018

15:20:22

475

16.77

XAMS

1446166

28-Mar-2018

15:20:22

270

16.77

XAMS

1446164

28-Mar-2018

15:20:04

628

16.775

XAMS

1444655

28-Mar-2018

15:19:20

819

16.775

XAMS

1441826

28-Mar-2018

15:19:20

628

16.775

XAMS

1441824

28-Mar-2018

15:15:34

578

16.75

XAMS

1427232

28-Mar-2018

15:14:50

443

16.745

XAMS

1424533

28-Mar-2018

15:14:50

198

16.745

XAMS

1424531

28-Mar-2018

15:13:02

329

16.755

XAMS

1418668

28-Mar-2018

15:13:02

331

16.755

XAMS

1418666

28-Mar-2018

15:12:50

198

16.76

XAMS

1418054

28-Mar-2018

15:12:50

378

16.76

XAMS

1418052

28-Mar-2018

15:12:01

639

16.765

XAMS

1415170

28-Mar-2018

15:11:05

523

16.765

XAMS

1412308

28-Mar-2018

15:11:05

249

16.765

XAMS

1412306

28-Mar-2018

15:11:05

151

16.765

XAMS

1412304

28-Mar-2018

15:11:05

315

16.765

XAMS

1412302

28-Mar-2018

15:08:15

690

16.755

XAMS

1403263

28-Mar-2018

15:07:57

729

16.755

XAMS

1402066

28-Mar-2018

15:06:13

560

16.745

XAMS

1396773

28-Mar-2018

15:04:30

131

16.74

XAMS

1391813

28-Mar-2018

15:04:30

301

16.74

XAMS

1391811

28-Mar-2018

15:04:30

174

16.74

XAMS

1391809

28-Mar-2018

15:04:10

572

16.745

XAMS

1391138

28-Mar-2018

15:03:46

757

16.75

XAMS

1390102

28-Mar-2018

15:02:52

592

16.755

XAMS

1387639

28-Mar-2018

15:02:52

78

16.755

XAMS

1387637

28-Mar-2018

15:00:55

681

16.75

XAMS

1381861

28-Mar-2018

15:00:55

15

16.75

XAMS

1381859

28-Mar-2018

15:00:55

617

16.75

XAMS

1381857

28-Mar-2018

14:57:01

407

16.725

XAMS

1367512

28-Mar-2018

14:57:01

166

16.725

XAMS

1367510

28-Mar-2018

14:56:47

556

16.73

XAMS

1366696

28-Mar-2018

14:55:15

666

16.725

XAMS

1363710

28-Mar-2018

14:54:07

703

16.71

XAMS

1360808

28-Mar-2018

14:54:01

299

16.715

XAMS

1360495

28-Mar-2018

14:54:01

284

16.715

XAMS

1360497

28-Mar-2018

14:51:01

331

16.705

XAMS

1352720

28-Mar-2018

14:51:01

232

16.705

XAMS

1352718

28-Mar-2018

14:49:09

21

16.705

XAMS

1345874

28-Mar-2018

14:49:09

665

16.705

XAMS

1345872

28-Mar-2018

14:49:06

615

16.71

XAMS

1345658

28-Mar-2018

14:47:56

569

16.705

XAMS

1341455

28-Mar-2018

14:45:27

641

16.725

XAMS

1333877

28-Mar-2018

14:45:16

781

16.73

XAMS

1333275

28-Mar-2018

14:44:57

651

16.735

XAMS

1332338

28-Mar-2018

14:42:59

396

16.735

XAMS

1326113

28-Mar-2018

14:42:59

268

16.735

XAMS

1326111

28-Mar-2018

14:40:53

437

16.735

XAMS

1320443

28-Mar-2018

14:40:53

240

16.735

XAMS

1320445

28-Mar-2018

14:38:17

265

16.73

XAMS

1313551

28-Mar-2018

14:38:17

375

16.73

XAMS

1313549

28-Mar-2018

14:37:36

333

16.735

XAMS

1311392

28-Mar-2018

14:37:36

313

16.735

XAMS

1311390

28-Mar-2018

14:35:40

571

16.73

XAMS

1306288

28-Mar-2018

14:35:25

624

16.735

XAMS

1305563

28-Mar-2018

14:35:00

565

16.74

XAMS

1304289

28-Mar-2018

14:31:49

642

16.765

XAMS

1294847

28-Mar-2018

14:31:49

507

16.77

XAMS

1294817

28-Mar-2018

14:31:49

92

16.77

XAMS

1294815

28-Mar-2018

14:30:11

646

16.775

XAMS

1291054

28-Mar-2018

14:28:22

267

16.775

XAMS

1285657

28-Mar-2018

14:28:22

391

16.775

XAMS

1285655

28-Mar-2018

14:28:16

569

16.78

XAMS

1285219

28-Mar-2018

14:25:58

8

16.785

XAMS

1279786

28-Mar-2018

14:25:58

637

16.785

XAMS

1279784

28-Mar-2018

14:24:23

134

16.78

XAMS

1275886

28-Mar-2018

14:24:23

531

16.78

XAMS

1275884

28-Mar-2018

14:22:57

63

16.79

XAMS

1271664

28-Mar-2018

14:22:57

613

16.79

XAMS

1271662

28-Mar-2018

14:21:07

641

16.785

XAMS

1266999

28-Mar-2018

14:20:18

659

16.79

XAMS

1265371

28-Mar-2018

14:19:30

643

16.79

XAMS

1262950

28-Mar-2018

14:16:16

559

16.795

XAMS

1254202

28-Mar-2018

14:15:09

651

16.795

XAMS

1251256

28-Mar-2018

14:13:46

654

16.8

XAMS

1247750

28-Mar-2018

14:11:27

554

16.8

XAMS

1243102

28-Mar-2018

14:10:08

587

16.805

XAMS

1239103

28-Mar-2018

14:09:33

652

16.81

XAMS

1238069

28-Mar-2018

14:08:08

632

16.815

XAMS

1234645

28-Mar-2018

14:07:31

578

16.815

XAMS

1233023

28-Mar-2018

14:06:18

591

16.815

XAMS

1230613

28-Mar-2018

14:04:48

606

16.82

XAMS

1227535

28-Mar-2018

14:02:56

634

16.815

XAMS

1222933

28-Mar-2018

14:02:37

558

16.82

XAMS

1222202

28-Mar-2018

14:00:22

649

16.81

XAMS

1216286

28-Mar-2018

14:00:20

652

16.815

XAMS

1215929

28-Mar-2018

13:56:21

601

16.81

XAMS

1204036

28-Mar-2018

13:56:03

573

16.815

XAMS

1202853

28-Mar-2018

13:55:15

371

16.815

XAMS

1200201

28-Mar-2018

13:55:15

272

16.815

XAMS

1200199

28-Mar-2018

13:52:35

639

16.8

XAMS

1192839

28-Mar-2018

13:51:44

591

16.8

XAMS

1190308

28-Mar-2018

13:50:18

601

16.8

XAMS

1186651

28-Mar-2018

13:50:17

533

16.805

XAMS

1186589

28-Mar-2018

13:50:17

294

16.805

XAMS

1186587

28-Mar-2018

13:50:01

581

16.81

XAMS

1185680

28-Mar-2018

13:47:08

92

16.78

XAMS

1178883

28-Mar-2018

13:47:08

513

16.78

XAMS

1178881

28-Mar-2018

13:45:13

586

16.775

XAMS

1173674

28-Mar-2018

13:44:12

606

16.775

XAMS

1171343

28-Mar-2018

13:42:25

432

16.775

XAMS

1166144

28-Mar-2018

13:42:25

676

16.775

XAMS

1166083

28-Mar-2018

13:42:13

600

16.78

XAMS

1165391

28-Mar-2018

13:39:26

688

16.77

XAMS

1155864

28-Mar-2018

13:38:15

572

16.775

XAMS

1151009

28-Mar-2018

13:37:29

327

16.775

XAMS

1148288

28-Mar-2018

13:37:28

269

16.775

XAMS

1148232

28-Mar-2018

13:36:47

288

16.775

XAMS

1146094

28-Mar-2018

13:36:47

400

16.775

XAMS

1146092

28-Mar-2018

13:33:54

208

16.785

XAMS

1137449

28-Mar-2018

13:33:53

577

16.79

XAMS

1137284

28-Mar-2018

13:33:06

420

16.785

XAMS

1135162

28-Mar-2018

13:32:39

690

16.79

XAMS

1133792

28-Mar-2018

13:30:31

400

16.795

XAMS

1127596

28-Mar-2018

13:30:31

257

16.795

XAMS

1127598

28-Mar-2018

13:29:52

64

16.81

XAMS

1124073

28-Mar-2018

13:29:52

195

16.81

XAMS

1124071

28-Mar-2018

13:29:52

400

16.81

XAMS

1124069

28-Mar-2018

13:29:52

655

16.81

XAMS

1124057

28-Mar-2018

13:28:00

28

16.795

XAMS

1120644

28-Mar-2018

13:28:00

500

16.795

XAMS

1120642

28-Mar-2018

13:27:05

100

16.795

XAMS

1119332

28-Mar-2018

13:26:12

675

16.8

XAMS

1117945

28-Mar-2018

13:26:05

610

16.805

XAMS

1117683

28-Mar-2018

13:25:12

400

16.795

XAMS

1116695

28-Mar-2018

13:25:12

195

16.795

XAMS

1116697

28-Mar-2018

13:22:52

599

16.795

XAMS

1113556

28-Mar-2018

13:19:56

442

16.78

XAMS

1109548

28-Mar-2018

13:19:56

153

16.78

XAMS

1109546

28-Mar-2018

13:19:35

602

16.785

XAMS

1109006

28-Mar-2018

13:15:27

558

16.78

XAMS

1103558

28-Mar-2018

13:14:33

557

16.775

XAMS

1102247

28-Mar-2018

13:13:46

572

16.77

XAMS

1101153

28-Mar-2018

13:11:48

590

16.765

XAMS

1098766

28-Mar-2018

13:10:15

131

16.76

XAMS

1096455

28-Mar-2018

13:10:15

552

16.76

XAMS

1096453

28-Mar-2018

13:08:37

428

16.76

XAMS

1094296

28-Mar-2018

13:08:37

255

16.76

XAMS

1094298

28-Mar-2018

13:03:47

650

16.725

XAMS

1085678

28-Mar-2018

13:01:52

561

16.74

XAMS

1082540

28-Mar-2018

13:00:15

648

16.74

XAMS

1078199

28-Mar-2018

12:59:17

625

16.745

XAMS

1076670

28-Mar-2018

12:56:23

301

16.74

XAMS

1072254

28-Mar-2018

12:56:22

151

16.74

XAMS

1072233

28-Mar-2018

12:56:19

196

16.74

XAMS

1072136

28-Mar-2018

12:53:18

310

16.75

XAMS

1068595

28-Mar-2018

12:53:18

151

16.75

XAMS

1068593

28-Mar-2018

12:53:08

186

16.75

XAMS

1068456

28-Mar-2018

12:51:50

461

16.75

XAMS

1066523

28-Mar-2018

12:51:50

108

16.75

XAMS

1066525

28-Mar-2018

12:49:14

146

16.75

XAMS

1062778

28-Mar-2018

12:49:14

591

16.75

XAMS

1062776

28-Mar-2018

12:47:57

400

16.75

XAMS

1061035

28-Mar-2018

12:47:57

107

16.75

XAMS

1061033

28-Mar-2018

12:44:16

91

16.75

XAMS

1056047

28-Mar-2018

12:44:16

400

16.75

XAMS

1056045

28-Mar-2018

12:44:16

179

16.75

XAMS

1056043

28-Mar-2018

12:43:56

618

16.755

XAMS

1055679

28-Mar-2018

12:39:33

3

16.765

XAMS

1049896

28-Mar-2018

12:39:30

143

16.765

XAMS

1049814

28-Mar-2018

12:39:30

478

16.765

XAMS

1049798

28-Mar-2018

12:37:32

93

16.765

XAMS

1047477

28-Mar-2018

12:37:32

569

16.765

XAMS

1047479

28-Mar-2018

12:34:44

153

16.765

XAMS

1043812

28-Mar-2018

12:34:44

495

16.765

XAMS

1043810

28-Mar-2018

12:34:44

7

16.765

XAMS

1043808

28-Mar-2018

12:34:44

400

16.765

XAMS

1043806

28-Mar-2018

12:34:44

261

16.765

XAMS

1043804

28-Mar-2018

12:33:53

611

16.765

XAMS

1042753

28-Mar-2018

12:31:00

675

16.755

XAMS

1038429

28-Mar-2018

12:28:58

607

16.76

XAMS

1034676

28-Mar-2018

12:25:26

184

16.76

XAMS

1029788

28-Mar-2018

12:25:26

481

16.76

XAMS

1029786

28-Mar-2018

12:25:22

577

16.765

XAMS

1029674

28-Mar-2018

12:20:42

560

16.755

XAMS

1024491

28-Mar-2018

12:17:33

558

16.765

XAMS

1020679

28-Mar-2018

12:16:11

669

16.77

XAMS

1019265

28-Mar-2018

12:13:41

587

16.77

XAMS

1016572

28-Mar-2018

12:13:41

10

16.77

XAMS

1016570

28-Mar-2018

12:13:40

591

16.775

XAMS

1016565

28-Mar-2018

12:12:31

161

16.77

XAMS

1015441

28-Mar-2018

12:12:31

651

16.77

XAMS

1015439

28-Mar-2018

12:12:31

688

16.775

XAMS

1015362

28-Mar-2018

12:11:01

119

16.77

XAMS

1013633

28-Mar-2018

12:08:02

644

16.76

XAMS

1010457

28-Mar-2018

12:05:57

683

16.75

XAMS

1008445

28-Mar-2018

12:02:19

707

16.73

XAMS

1004662

28-Mar-2018

12:00:09

161

16.725

XAMS

1002351

28-Mar-2018

12:00:09

63

16.725

XAMS

1002349

28-Mar-2018

12:00:09

179

16.725

XAMS

1002347

28-Mar-2018

12:00:09

179

16.725

XAMS

1002345

28-Mar-2018

11:56:59

596

16.725

XAMS

999173

28-Mar-2018

11:52:59

651

16.715

XAMS

994970

28-Mar-2018

11:52:59

293

16.715

XAMS

994948

28-Mar-2018

11:52:59

366

16.715

XAMS

994934

28-Mar-2018

11:50:34

690

16.7

XAMS

991926

28-Mar-2018

11:49:06

647

16.7

XAMS

990330

28-Mar-2018

11:45:44

673

16.7

XAMS

987050

28-Mar-2018

11:43:19

644

16.69

XAMS

985033

28-Mar-2018

11:41:01

232

16.69

XAMS

982082

28-Mar-2018

11:41:01

390

16.69

XAMS

982084

28-Mar-2018

11:40:51

237

16.695

XAMS

981833

28-Mar-2018

11:40:51

375

16.695

XAMS

981831

28-Mar-2018

11:38:57

571

16.695

XAMS

979923

28-Mar-2018

11:35:18

589

16.7

XAMS

976606

28-Mar-2018

11:28:00

657

16.71

XAMS

969724

28-Mar-2018

11:26:08

669

16.705

XAMS

967688

28-Mar-2018

11:25:36

685

16.71

XAMS

967208

28-Mar-2018

11:21:57

673

16.675

XAMS

964067

28-Mar-2018

11:19:37

656

16.67

XAMS

962038

28-Mar-2018

11:13:08

269

16.67

XAMS

956697

28-Mar-2018

11:13:08

400

16.67

XAMS

956695

28-Mar-2018

11:07:50

413

16.675

XAMS

951962

28-Mar-2018

11:07:50

212

16.675

XAMS

951960

28-Mar-2018

11:04:40

602

16.675

XAMS

948458

28-Mar-2018

11:02:38

595

16.665

XAMS

946353

28-Mar-2018

11:02:19

572

16.67

XAMS

945831

28-Mar-2018

10:58:28

678

16.67

XAMS

941895

28-Mar-2018

10:55:13

559

16.655

XAMS

938395

28-Mar-2018

10:55:13

575

16.66

XAMS

938387

28-Mar-2018

10:54:19

604

16.665

XAMS

937308

28-Mar-2018

10:50:00

630

16.655

XAMS

933302

28-Mar-2018

10:47:25

521

16.645

XAMS

930741

28-Mar-2018

10:47:15

85

16.65

XAMS

930564

28-Mar-2018

10:47:15

541

16.65

XAMS

930562

28-Mar-2018

10:47:15

64

16.65

XAMS

930566

28-Mar-2018

10:41:44

473

16.635

XAMS

925040

28-Mar-2018

10:38:31

199

16.655

XAMS

921474

28-Mar-2018

10:38:31

78

16.655

XAMS

921472

28-Mar-2018

10:38:31

400

16.655

XAMS

921470

28-Mar-2018

10:38:31

692

16.655

XAMS

921430

28-Mar-2018

10:34:30

615

16.655

XAMS

917796

28-Mar-2018

10:31:45

294

16.65

XAMS

913851

28-Mar-2018

10:31:45

67

16.65

XAMS

913849

28-Mar-2018

10:31:45

253

16.65

XAMS

913847

28-Mar-2018

10:28:49

609

16.655

XAMS

910817

28-Mar-2018

10:27:47

660

16.66

XAMS

909923

28-Mar-2018

10:25:22

241

16.66

XAMS

907496

28-Mar-2018

10:25:22

443

16.66

XAMS

907498

28-Mar-2018

10:22:27

596

16.66

XAMS

904067

28-Mar-2018

10:22:16

647

16.665

XAMS

903821

28-Mar-2018

10:17:22

308

16.645

XAMS

898849

28-Mar-2018

10:17:22

301

16.645

XAMS

898847

28-Mar-2018

10:17:06

713

16.655

XAMS

898076

28-Mar-2018

10:16:40

592

16.655

XAMS

897578

28-Mar-2018

10:11:20

110

16.605

XAMS

890577

28-Mar-2018

10:11:20

493

16.605

XAMS

890575

28-Mar-2018

10:08:52

577

16.61

XAMS

887635

28-Mar-2018

10:05:22

593

16.605

XAMS

884308

28-Mar-2018

10:04:30

108

16.61

XAMS

883574

28-Mar-2018

10:03:36

492

16.61

XAMS

882680

28-Mar-2018

10:02:19

656

16.615

XAMS

880846

28-Mar-2018

09:58:30

364

16.615

XAMS

875978

28-Mar-2018

09:58:30

250

16.615

XAMS

875976

28-Mar-2018

09:56:27

629

16.625

XAMS

872587

28-Mar-2018

09:54:23

513

16.625

XAMS

868782

28-Mar-2018

09:54:23

92

16.625

XAMS

868780

28-Mar-2018

09:50:46

571

16.62

XAMS

859919

28-Mar-2018

09:49:01

653

16.635

XAMS

854901

28-Mar-2018

09:47:01

590

16.64

XAMS

850996

28-Mar-2018

09:46:51

568

16.645

XAMS

850718

28-Mar-2018

09:43:44

473

16.65

XAMS

845335

28-Mar-2018

09:43:11

162

16.65

XAMS

844435

28-Mar-2018

09:39:52

643

16.65

XAMS

838644

28-Mar-2018

09:37:22

243

16.65

XAMS

834069

28-Mar-2018

09:37:22

400

16.65

XAMS

834067

28-Mar-2018

09:35:14

58

16.665

XAMS

831085

28-Mar-2018

09:35:14

500

16.665

XAMS

831083

28-Mar-2018

09:34:11

661

16.665

XAMS

829421

28-Mar-2018

09:34:06

89

16.67

XAMS

829300

28-Mar-2018

09:34:06

569

16.67

XAMS

829298

28-Mar-2018

09:29:43

202

16.655

XAMS

822521

28-Mar-2018

09:29:42

437

16.655

XAMS

822519

28-Mar-2018

09:27:55

161

16.66

XAMS

819727

28-Mar-2018

09:27:55

400

16.66

XAMS

819725

28-Mar-2018

09:27:55

16

16.66

XAMS

819719

28-Mar-2018

09:27:55

637

16.66

XAMS

819721

28-Mar-2018

09:26:00

231

16.655

XAMS

817364

28-Mar-2018

09:26:00

400

16.655

XAMS

817362

28-Mar-2018

09:23:19

33

16.63

XAMS

812104

28-Mar-2018

09:22:08

663

16.63

XAMS

810256

28-Mar-2018

09:19:33

648

16.64

XAMS

805667

28-Mar-2018

09:18:22

564

16.64

XAMS

804261

28-Mar-2018

09:17:33

683

16.64

XAMS

803149

28-Mar-2018

09:17:20

643

16.645

XAMS

802873

28-Mar-2018

09:10:33

433

16.635

XAMS

793726

28-Mar-2018

09:10:33

194

16.635

XAMS

793724

28-Mar-2018

09:10:25

680

16.64

XAMS

793523

28-Mar-2018

09:08:14

579

16.635

XAMS

790689

28-Mar-2018

09:08:14

605

16.635

XAMS

790691

28-Mar-2018

09:01:03

620

16.595

XAMS

779433

28-Mar-2018

08:59:23

146

16.59

XAMS

777224

28-Mar-2018

08:59:23

483

16.59

XAMS

777222

28-Mar-2018

08:56:08

574

16.595

XAMS

772496

28-Mar-2018

08:56:03

208

16.6

XAMS

771986

28-Mar-2018

08:56:03

400

16.6

XAMS

771982

28-Mar-2018

08:56:03

40

16.6

XAMS

771978

28-Mar-2018

08:56:00

294

16.605

XAMS

771772

28-Mar-2018

08:56:00

288

16.605

XAMS

771770

28-Mar-2018

08:54:13

828

16.605

XAMS

769679

28-Mar-2018

08:50:02

310

16.58

XAMS

762920

28-Mar-2018

08:50:02

286

16.58

XAMS

762918

28-Mar-2018

08:48:01

657

16.58

XAMS

759055

28-Mar-2018

08:46:42

590

16.575

XAMS

757069

28-Mar-2018

08:44:52

664

16.575

XAMS

753856

28-Mar-2018

08:41:44

610

16.58

XAMS

747466

28-Mar-2018

08:40:12

435

16.59

XAMS

744371

28-Mar-2018

08:40:11

192

16.59

XAMS

744364

28-Mar-2018

08:40:11

21

16.59

XAMS

744362

28-Mar-2018

08:37:53

688

16.59

XAMS

740954

28-Mar-2018

08:35:37

675

16.59

XAMS

737113

28-Mar-2018

08:35:37

668

16.59

XAMS

737111

28-Mar-2018

08:34:06

580

16.595

XAMS

734709

28-Mar-2018

08:31:20

653

16.6

XAMS

730077

28-Mar-2018

08:29:09

626

16.6

XAMS

726622

28-Mar-2018

08:24:04

672

16.59

XAMS

717276

28-Mar-2018

08:23:00

560

16.595

XAMS

715677

28-Mar-2018

08:23:00

77

16.595

XAMS

715675

28-Mar-2018

08:21:00

590

16.595

XAMS

713010

28-Mar-2018

08:20:06

587

16.595

XAMS

711536

28-Mar-2018

08:16:46

666

16.585

XAMS

706350

28-Mar-2018

08:16:19

691

16.59

XAMS

705612

28-Mar-2018

08:14:04

672

16.58

XAMS

701300

28-Mar-2018

08:10:57

627

16.58

XAMS

696339

28-Mar-2018

08:07:09

633

16.585

XAMS

688733

28-Mar-2018

08:06:41

648

16.595

XAMS

687417

28-Mar-2018

08:04:19

633

16.59

XAMS

683889

28-Mar-2018

08:02:17

568

16.6

XAMS

680009

28-Mar-2018

08:02:17

656

16.605

XAMS

680007

28-Mar-2018

07:59:34

571

16.595

XAMS

674052

28-Mar-2018

07:58:59

557

16.595

XAMS

671907

28-Mar-2018

07:55:31

579

16.585

XAMS

662583

28-Mar-2018

07:55:13

578

16.595

XAMS

661036

28-Mar-2018

07:53:59

238

16.585

XAMS

657926

28-Mar-2018

07:53:54

646

16.59

XAMS

657746

28-Mar-2018

07:52:27

577

16.59

XAMS

653870

28-Mar-2018

07:50:13

590

16.57

XAMS

647875

28-Mar-2018

07:50:07

571

16.575

XAMS

647138

28-Mar-2018

07:50:07

622

16.58

XAMS

647046

28-Mar-2018

07:48:02

601

16.57

XAMS

642583

28-Mar-2018

07:43:29

163

16.545

XAMS

631658

28-Mar-2018

07:43:29

483

16.545

XAMS

631660

28-Mar-2018

07:42:22

660

16.555

XAMS

628460

28-Mar-2018

07:42:22

617

16.56

XAMS

628451

28-Mar-2018

07:41:45

383

16.56

XAMS

626763

28-Mar-2018

07:41:45

438

16.56

XAMS

626761

28-Mar-2018

07:37:21

676

16.55

XAMS

616856

28-Mar-2018

07:36:20

395

16.555

XAMS

615163

28-Mar-2018

07:36:20

242

16.555

XAMS

615161

28-Mar-2018

07:35:17

682

16.55

XAMS

612957

28-Mar-2018

07:33:44

685

16.57

XAMS

609793

28-Mar-2018

07:32:57

554

16.565

XAMS

608501

28-Mar-2018

07:32:54

404

16.57

XAMS

608261

28-Mar-2018

07:32:54

221

16.57

XAMS

608259

28-Mar-2018

07:29:58

580

16.565

XAMS

602417

28-Mar-2018

07:28:33

619

16.58

XAMS

598979

28-Mar-2018

07:28:23

596

16.585

XAMS

598701

28-Mar-2018

07:26:17

259

16.58

XAMS

594573

28-Mar-2018

07:26:17

401

16.58

XAMS

594571

28-Mar-2018

07:24:44

560

16.58

XAMS

591265

28-Mar-2018

07:24:34

579

16.585

XAMS

591007

28-Mar-2018

07:23:08

615

16.57

XAMS

588193

28-Mar-2018

07:21:25

657

16.57

XAMS

584650

28-Mar-2018

07:21:16

557

16.575

XAMS

584372

28-Mar-2018

07:20:49

572

16.57

XAMS

583608

28-Mar-2018

07:20:49

185

16.57

XAMS

583606

28-Mar-2018

07:19:54

585

16.57

XAMS

581193

28-Mar-2018

07:18:41

361

16.565

XAMS

578937

28-Mar-2018

07:18:41

273

16.565

XAMS

578931

28-Mar-2018

07:18:41

818

16.565

XAMS

578922

28-Mar-2018

07:18:29

443

16.57

XAMS

578573

28-Mar-2018

07:18:29

220

16.57

XAMS

578571

28-Mar-2018

07:17:38

673

16.56

XAMS

576635

28-Mar-2018

07:14:09

674

16.56

XAMS

569814

28-Mar-2018

07:13:37

268

16.565

XAMS

568653

28-Mar-2018

07:13:37

356

16.565

XAMS

568651

28-Mar-2018

07:13:37

9

16.565

XAMS

568649

28-Mar-2018

07:12:05

658

16.58

XAMS

565681

28-Mar-2018

07:08:54

688

16.565

XAMS

559696

28-Mar-2018

07:08:54

581

16.57

XAMS

559694

28-Mar-2018

07:08:29

4

16.57

XAMS

559011

28-Mar-2018

07:08:29

801

16.57

XAMS

559009

28-Mar-2018

07:06:30

418

16.555

XAMS

555632

28-Mar-2018

07:06:25

274

16.555

XAMS

555495

28-Mar-2018

07:04:35

633

16.555

XAMS

552056

28-Mar-2018

07:03:44

671

16.555

XAMS

550364

28-Mar-2018

07:01:23

567

16.53

XAMS

545752

28-Mar-2018

07:00:39

564

16.55

XAMS

543630

28-Mar-2018

07:00:39

71

16.55

XAMS

543628

28-Mar-2018

07:00:33

587

16.565

XAMS

543435

28-Mar-2018

07:00:32

665

16.57

XAMS

543322

  


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

Companies

Relx plc (REL)
UK 100