Transaction in Own Shares
16 February 2018
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 204,264 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1483.3698 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 63,786,887 ordinary shares in treasury, and has 1,060,063,010 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 3,709,101 shares.
RELX NV announces that today it purchased through UBS Limited 181,869 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.7479 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 55,867,524 ordinary shares in treasury, and has 944,230,473 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 3,304,424 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: |
16 February 2018 |
|
Number of ordinary shares purchased: |
204,264 |
|
Volume weighted average price paid per share (p): |
1483.3698 |
Disaggregated information
|
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
|
16-Feb-2018 |
15:28:01 |
368 |
1494.00 |
XLON |
988752 |
|
|
16-Feb-2018 |
15:28:01 |
1,225 |
1494.00 |
XLON |
988750 |
|
|
16-Feb-2018 |
15:28:00 |
906 |
1494.00 |
XLON |
988643 |
|
|
16-Feb-2018 |
15:26:25 |
1,490 |
1495.00 |
XLON |
985097 |
|
|
16-Feb-2018 |
15:25:54 |
550 |
1495.50 |
XLON |
983382 |
|
|
16-Feb-2018 |
15:25:54 |
721 |
1495.50 |
XLON |
983380 |
|
|
16-Feb-2018 |
15:24:58 |
914 |
1495.50 |
XLON |
981170 |
|
|
16-Feb-2018 |
15:22:24 |
888 |
1494.00 |
XLON |
973224 |
|
|
16-Feb-2018 |
15:21:33 |
384 |
1494.00 |
XLON |
970515 |
|
|
16-Feb-2018 |
15:21:33 |
1,833 |
1494.00 |
XLON |
970513 |
|
|
16-Feb-2018 |
15:18:00 |
1,005 |
1494.00 |
XLON |
960110 |
|
|
16-Feb-2018 |
15:16:24 |
920 |
1494.00 |
XLON |
955361 |
|
|
16-Feb-2018 |
15:14:38 |
1,094 |
1494.50 |
XLON |
950799 |
|
|
16-Feb-2018 |
15:14:38 |
1,146 |
1494.50 |
XLON |
950797 |
|
|
16-Feb-2018 |
15:10:47 |
958 |
1494.00 |
XLON |
941164 |
|
|
16-Feb-2018 |
15:10:32 |
880 |
1494.50 |
XLON |
940552 |
|
|
16-Feb-2018 |
15:08:09 |
914 |
1494.50 |
XLON |
934785 |
|
|
16-Feb-2018 |
15:06:25 |
889 |
1494.50 |
XLON |
931040 |
|
|
16-Feb-2018 |
15:03:13 |
825 |
1495.00 |
XLON |
923322 |
|
|
16-Feb-2018 |
15:02:35 |
873 |
1496.00 |
XLON |
921869 |
|
|
16-Feb-2018 |
15:01:38 |
954 |
1495.00 |
XLON |
920240 |
|
|
16-Feb-2018 |
14:59:17 |
152 |
1495.50 |
XLON |
914306 |
|
|
16-Feb-2018 |
14:59:17 |
750 |
1495.50 |
XLON |
914304 |
|
|
16-Feb-2018 |
14:59:17 |
1,492 |
1495.50 |
XLON |
914302 |
|
|
16-Feb-2018 |
14:59:17 |
29 |
1495.50 |
XLON |
914300 |
|
|
16-Feb-2018 |
14:54:38 |
985 |
1495.50 |
XLON |
907559 |
|
|
16-Feb-2018 |
14:53:32 |
924 |
1495.50 |
XLON |
905779 |
|
|
16-Feb-2018 |
14:50:35 |
931 |
1495.50 |
XLON |
901331 |
|
|
16-Feb-2018 |
14:50:32 |
861 |
1496.00 |
XLON |
901205 |
|
|
16-Feb-2018 |
14:47:26 |
103 |
1497.50 |
XLON |
896448 |
|
|
16-Feb-2018 |
14:47:26 |
745 |
1497.50 |
XLON |
896446 |
|
|
16-Feb-2018 |
14:47:26 |
382 |
1498.00 |
XLON |
896444 |
|
|
16-Feb-2018 |
14:47:26 |
635 |
1498.00 |
XLON |
896442 |
|
|
16-Feb-2018 |
14:43:47 |
856 |
1499.00 |
XLON |
890151 |
|
|
16-Feb-2018 |
14:43:46 |
273 |
1499.50 |
XLON |
890071 |
|
|
16-Feb-2018 |
14:43:46 |
914 |
1499.50 |
XLON |
890069 |
|
|
16-Feb-2018 |
14:42:20 |
1,909 |
1499.50 |
XLON |
887877 |
|
|
16-Feb-2018 |
14:37:26 |
1,376 |
1498.50 |
XLON |
880457 |
|
|
16-Feb-2018 |
14:32:28 |
845 |
1497.50 |
XLON |
872712 |
|
|
16-Feb-2018 |
14:30:15 |
952 |
1499.50 |
XLON |
869366 |
|
|
16-Feb-2018 |
14:28:59 |
730 |
1499.50 |
XLON |
867513 |
|
|
16-Feb-2018 |
14:28:59 |
265 |
1499.50 |
XLON |
867511 |
|
|
16-Feb-2018 |
14:28:40 |
1,374 |
1500.00 |
XLON |
867011 |
|
|
16-Feb-2018 |
14:23:25 |
932 |
1494.50 |
XLON |
858298 |
|
|
16-Feb-2018 |
14:23:25 |
1,622 |
1495.00 |
XLON |
858296 |
|
|
16-Feb-2018 |
14:19:12 |
964 |
1492.00 |
XLON |
850945 |
|
|
16-Feb-2018 |
14:17:16 |
1,123 |
1491.00 |
XLON |
847396 |
|
|
16-Feb-2018 |
14:10:52 |
885 |
1489.50 |
XLON |
836747 |
|
|
16-Feb-2018 |
14:10:24 |
1,257 |
1490.00 |
XLON |
836012 |
|
|
16-Feb-2018 |
14:10:24 |
2,730 |
1490.50 |
XLON |
836008 |
|
|
16-Feb-2018 |
14:00:04 |
340 |
1483.50 |
XLON |
818351 |
|
|
16-Feb-2018 |
14:00:04 |
636 |
1483.50 |
XLON |
818349 |
|
|
16-Feb-2018 |
13:57:53 |
452 |
1484.00 |
XLON |
814594 |
|
|
16-Feb-2018 |
13:57:53 |
400 |
1484.00 |
XLON |
814592 |
|
|
16-Feb-2018 |
13:56:53 |
936 |
1485.00 |
XLON |
813269 |
|
|
16-Feb-2018 |
13:56:43 |
1,071 |
1485.50 |
XLON |
813024 |
|
|
16-Feb-2018 |
13:54:58 |
640 |
1485.50 |
XLON |
810047 |
|
|
16-Feb-2018 |
13:54:58 |
543 |
1485.50 |
XLON |
810045 |
|
|
16-Feb-2018 |
13:52:59 |
1,174 |
1485.50 |
XLON |
806723 |
|
|
16-Feb-2018 |
13:46:05 |
394 |
1484.50 |
XLON |
796120 |
|
|
16-Feb-2018 |
13:46:05 |
471 |
1484.50 |
XLON |
796118 |
|
|
16-Feb-2018 |
13:43:34 |
888 |
1484.50 |
XLON |
790939 |
|
|
16-Feb-2018 |
13:43:34 |
173 |
1484.50 |
XLON |
790935 |
|
|
16-Feb-2018 |
13:43:34 |
804 |
1484.50 |
XLON |
790937 |
|
|
16-Feb-2018 |
13:40:00 |
982 |
1484.00 |
XLON |
785488 |
|
|
16-Feb-2018 |
13:40:00 |
360 |
1484.00 |
XLON |
785486 |
|
|
16-Feb-2018 |
13:39:02 |
485 |
1484.00 |
XLON |
784012 |
|
|
16-Feb-2018 |
13:35:32 |
830 |
1483.50 |
XLON |
778689 |
|
|
16-Feb-2018 |
13:33:29 |
979 |
1482.50 |
XLON |
775143 |
|
|
16-Feb-2018 |
13:32:01 |
215 |
1483.00 |
XLON |
773056 |
|
|
16-Feb-2018 |
13:32:01 |
300 |
1483.00 |
XLON |
773054 |
|
|
16-Feb-2018 |
13:32:01 |
438 |
1483.00 |
XLON |
773052 |
|
|
16-Feb-2018 |
13:30:55 |
950 |
1484.00 |
XLON |
771105 |
|
|
16-Feb-2018 |
13:28:22 |
814 |
1483.50 |
XLON |
765969 |
|
|
16-Feb-2018 |
13:26:54 |
576 |
1483.50 |
XLON |
764053 |
|
|
16-Feb-2018 |
13:26:54 |
376 |
1483.50 |
XLON |
764055 |
|
|
16-Feb-2018 |
13:26:54 |
944 |
1484.00 |
XLON |
764046 |
|
|
16-Feb-2018 |
13:26:54 |
901 |
1484.00 |
XLON |
764044 |
|
|
16-Feb-2018 |
13:19:03 |
828 |
1483.50 |
XLON |
754963 |
|
|
16-Feb-2018 |
13:14:53 |
865 |
1482.00 |
XLON |
750164 |
|
|
16-Feb-2018 |
13:12:17 |
64 |
1481.50 |
XLON |
746939 |
|
|
16-Feb-2018 |
13:12:17 |
222 |
1481.50 |
XLON |
746925 |
|
|
16-Feb-2018 |
13:12:17 |
647 |
1481.50 |
XLON |
746928 |
|
|
16-Feb-2018 |
13:12:17 |
1,001 |
1481.50 |
XLON |
746910 |
|
|
16-Feb-2018 |
13:10:15 |
987 |
1482.00 |
XLON |
744145 |
|
|
16-Feb-2018 |
13:04:05 |
930 |
1481.50 |
XLON |
737188 |
|
|
16-Feb-2018 |
13:00:11 |
809 |
1482.00 |
XLON |
732559 |
|
|
16-Feb-2018 |
13:00:11 |
102 |
1482.00 |
XLON |
732557 |
|
|
16-Feb-2018 |
12:58:11 |
821 |
1482.50 |
XLON |
729971 |
|
|
16-Feb-2018 |
12:56:11 |
1,001 |
1482.00 |
XLON |
727751 |
|
|
16-Feb-2018 |
12:55:02 |
981 |
1483.00 |
XLON |
726612 |
|
|
16-Feb-2018 |
12:49:03 |
994 |
1481.50 |
XLON |
720925 |
|
|
16-Feb-2018 |
12:46:22 |
401 |
1481.50 |
XLON |
718330 |
|
|
16-Feb-2018 |
12:46:22 |
512 |
1481.50 |
XLON |
718332 |
|
|
16-Feb-2018 |
12:39:14 |
959 |
1482.00 |
XLON |
710882 |
|
|
16-Feb-2018 |
12:36:49 |
16 |
1482.50 |
XLON |
708434 |
|
|
16-Feb-2018 |
12:36:49 |
854 |
1482.50 |
XLON |
708432 |
|
|
16-Feb-2018 |
12:34:59 |
666 |
1483.00 |
XLON |
706736 |
|
|
16-Feb-2018 |
12:34:59 |
234 |
1483.00 |
XLON |
706734 |
|
|
16-Feb-2018 |
12:31:00 |
643 |
1482.00 |
XLON |
702936 |
|
|
16-Feb-2018 |
12:31:00 |
58 |
1482.00 |
XLON |
702940 |
|
|
16-Feb-2018 |
12:31:00 |
214 |
1482.00 |
XLON |
702938 |
|
|
16-Feb-2018 |
12:27:52 |
985 |
1482.00 |
XLON |
699817 |
|
|
16-Feb-2018 |
12:26:48 |
5 |
1482.00 |
XLON |
698835 |
|
|
16-Feb-2018 |
12:26:28 |
809 |
1482.00 |
XLON |
698310 |
|
|
16-Feb-2018 |
12:22:25 |
837 |
1482.00 |
XLON |
694492 |
|
|
16-Feb-2018 |
12:17:03 |
529 |
1480.00 |
XLON |
690107 |
|
|
16-Feb-2018 |
12:17:03 |
451 |
1480.00 |
XLON |
690105 |
|
|
16-Feb-2018 |
12:12:34 |
926 |
1481.00 |
XLON |
686547 |
|
|
16-Feb-2018 |
12:12:34 |
855 |
1481.50 |
XLON |
686545 |
|
|
16-Feb-2018 |
12:08:02 |
1,087 |
1481.50 |
XLON |
683252 |
|
|
16-Feb-2018 |
12:03:39 |
878 |
1480.50 |
XLON |
679746 |
|
|
16-Feb-2018 |
11:59:32 |
448 |
1479.50 |
XLON |
676140 |
|
|
16-Feb-2018 |
11:59:32 |
440 |
1479.50 |
XLON |
676138 |
|
|
16-Feb-2018 |
11:59:32 |
886 |
1480.00 |
XLON |
676131 |
|
|
16-Feb-2018 |
11:49:03 |
996 |
1479.00 |
XLON |
668224 |
|
|
16-Feb-2018 |
11:46:23 |
470 |
1480.00 |
XLON |
665970 |
|
|
16-Feb-2018 |
11:46:23 |
473 |
1480.00 |
XLON |
665972 |
|
|
16-Feb-2018 |
11:44:37 |
680 |
1480.00 |
XLON |
664667 |
|
|
16-Feb-2018 |
11:44:37 |
220 |
1480.00 |
XLON |
664665 |
|
|
16-Feb-2018 |
11:39:17 |
36 |
1480.50 |
XLON |
660573 |
|
|
16-Feb-2018 |
11:39:16 |
103 |
1480.50 |
XLON |
660563 |
|
|
16-Feb-2018 |
11:38:58 |
102 |
1480.50 |
XLON |
660210 |
|
|
16-Feb-2018 |
11:38:46 |
300 |
1480.50 |
XLON |
660098 |
|
|
16-Feb-2018 |
11:38:41 |
52 |
1480.50 |
XLON |
659913 |
|
|
16-Feb-2018 |
11:38:32 |
237 |
1480.50 |
XLON |
659776 |
|
|
16-Feb-2018 |
11:34:59 |
811 |
1480.50 |
XLON |
656686 |
|
|
16-Feb-2018 |
11:34:46 |
59 |
1481.00 |
XLON |
656544 |
|
|
16-Feb-2018 |
11:34:46 |
869 |
1481.00 |
XLON |
656542 |
|
|
16-Feb-2018 |
11:27:18 |
901 |
1480.00 |
XLON |
651195 |
|
|
16-Feb-2018 |
11:25:15 |
825 |
1480.50 |
XLON |
649621 |
|
|
16-Feb-2018 |
11:20:24 |
424 |
1479.50 |
XLON |
646375 |
|
|
16-Feb-2018 |
11:20:24 |
225 |
1479.50 |
XLON |
646373 |
|
|
16-Feb-2018 |
11:20:24 |
191 |
1479.50 |
XLON |
646371 |
|
|
16-Feb-2018 |
11:18:50 |
798 |
1479.50 |
XLON |
645166 |
|
|
16-Feb-2018 |
11:18:48 |
18 |
1479.50 |
XLON |
645147 |
|
|
16-Feb-2018 |
11:17:40 |
565 |
1480.50 |
XLON |
644352 |
|
|
16-Feb-2018 |
11:17:40 |
750 |
1480.50 |
XLON |
644350 |
|
|
16-Feb-2018 |
11:17:40 |
1,440 |
1480.50 |
XLON |
644344 |
|
|
16-Feb-2018 |
11:07:30 |
34 |
1477.50 |
XLON |
637560 |
|
|
16-Feb-2018 |
11:06:03 |
954 |
1478.00 |
XLON |
636351 |
|
|
16-Feb-2018 |
10:58:59 |
877 |
1475.50 |
XLON |
629956 |
|
|
16-Feb-2018 |
10:56:56 |
868 |
1478.00 |
XLON |
627730 |
|
|
16-Feb-2018 |
10:55:03 |
919 |
1477.50 |
XLON |
626165 |
|
|
16-Feb-2018 |
10:53:31 |
937 |
1477.50 |
XLON |
624972 |
|
|
16-Feb-2018 |
10:48:25 |
53 |
1478.50 |
XLON |
621273 |
|
|
16-Feb-2018 |
10:48:25 |
892 |
1478.50 |
XLON |
621271 |
|
|
16-Feb-2018 |
10:45:26 |
821 |
1478.50 |
XLON |
619283 |
|
|
16-Feb-2018 |
10:45:04 |
18 |
1478.50 |
XLON |
619024 |
|
|
16-Feb-2018 |
10:40:06 |
941 |
1479.00 |
XLON |
615782 |
|
|
16-Feb-2018 |
10:39:33 |
190 |
1479.50 |
XLON |
615364 |
|
|
16-Feb-2018 |
10:39:33 |
700 |
1479.50 |
XLON |
615362 |
|
|
16-Feb-2018 |
10:33:38 |
924 |
1480.00 |
XLON |
611432 |
|
|
16-Feb-2018 |
10:30:05 |
896 |
1480.50 |
XLON |
608816 |
|
|
16-Feb-2018 |
10:25:25 |
912 |
1484.00 |
XLON |
605681 |
|
|
16-Feb-2018 |
10:23:13 |
984 |
1484.00 |
XLON |
603994 |
|
|
16-Feb-2018 |
10:17:40 |
954 |
1484.50 |
XLON |
600484 |
|
|
16-Feb-2018 |
10:13:50 |
814 |
1485.00 |
XLON |
597993 |
|
|
16-Feb-2018 |
10:12:04 |
921 |
1485.50 |
XLON |
597015 |
|
|
16-Feb-2018 |
10:12:04 |
37 |
1485.50 |
XLON |
597013 |
|
|
16-Feb-2018 |
10:08:46 |
812 |
1485.50 |
XLON |
594753 |
|
|
16-Feb-2018 |
10:03:34 |
204 |
1486.00 |
XLON |
590189 |
|
|
16-Feb-2018 |
10:03:34 |
400 |
1486.00 |
XLON |
590187 |
|
|
16-Feb-2018 |
10:03:34 |
404 |
1486.00 |
XLON |
590185 |
|
|
16-Feb-2018 |
09:59:51 |
426 |
1486.50 |
XLON |
586461 |
|
|
16-Feb-2018 |
09:59:51 |
395 |
1486.50 |
XLON |
586459 |
|
|
16-Feb-2018 |
09:59:31 |
1,006 |
1487.00 |
XLON |
586075 |
|
|
16-Feb-2018 |
09:52:29 |
871 |
1485.50 |
XLON |
577044 |
|
|
16-Feb-2018 |
09:49:12 |
898 |
1484.00 |
XLON |
570639 |
|
|
16-Feb-2018 |
09:45:55 |
916 |
1484.00 |
XLON |
567168 |
|
|
16-Feb-2018 |
09:42:26 |
160 |
1481.50 |
XLON |
564118 |
|
|
16-Feb-2018 |
09:42:26 |
688 |
1481.50 |
XLON |
564116 |
|
|
16-Feb-2018 |
09:39:00 |
648 |
1482.00 |
XLON |
560195 |
|
|
16-Feb-2018 |
09:39:00 |
177 |
1482.00 |
XLON |
560198 |
|
|
16-Feb-2018 |
09:36:39 |
858 |
1482.00 |
XLON |
558142 |
|
|
16-Feb-2018 |
09:33:21 |
922 |
1483.50 |
XLON |
555126 |
|
|
16-Feb-2018 |
09:30:13 |
988 |
1483.00 |
XLON |
552752 |
|
|
16-Feb-2018 |
09:26:40 |
789 |
1483.00 |
XLON |
549393 |
|
|
16-Feb-2018 |
09:26:40 |
81 |
1483.00 |
XLON |
549391 |
|
|
16-Feb-2018 |
09:22:47 |
879 |
1484.00 |
XLON |
546078 |
|
|
16-Feb-2018 |
09:19:48 |
923 |
1484.50 |
XLON |
542502 |
|
|
16-Feb-2018 |
09:18:09 |
440 |
1482.00 |
XLON |
540701 |
|
|
16-Feb-2018 |
09:18:09 |
370 |
1482.00 |
XLON |
540703 |
|
|
16-Feb-2018 |
09:18:07 |
818 |
1482.50 |
XLON |
540666 |
|
|
16-Feb-2018 |
09:18:07 |
854 |
1482.50 |
XLON |
540664 |
|
|
16-Feb-2018 |
09:18:07 |
849 |
1482.50 |
XLON |
540662 |
|
|
16-Feb-2018 |
09:18:07 |
41 |
1482.50 |
XLON |
540660 |
|
|
16-Feb-2018 |
09:16:41 |
467 |
1482.50 |
XLON |
539171 |
|
|
16-Feb-2018 |
09:16:41 |
440 |
1482.50 |
XLON |
539169 |
|
|
16-Feb-2018 |
09:15:52 |
1,427 |
1481.00 |
XLON |
538434 |
|
|
16-Feb-2018 |
09:15:52 |
130 |
1481.00 |
XLON |
538432 |
|
|
16-Feb-2018 |
09:15:52 |
69 |
1481.00 |
XLON |
538430 |
|
|
16-Feb-2018 |
09:15:52 |
750 |
1481.00 |
XLON |
538428 |
|
|
16-Feb-2018 |
09:15:52 |
4,765 |
1480.50 |
XLON |
538426 |
|
|
16-Feb-2018 |
09:15:35 |
1,212 |
1479.50 |
XLON |
538052 |
|
|
16-Feb-2018 |
09:15:28 |
2,148 |
1479.50 |
XLON |
537795 |
|
|
16-Feb-2018 |
09:15:28 |
1,326 |
1480.00 |
XLON |
537793 |
|
|
16-Feb-2018 |
09:15:28 |
750 |
1479.50 |
XLON |
537754 |
|
|
16-Feb-2018 |
09:15:28 |
95 |
1479.50 |
XLON |
537752 |
|
|
16-Feb-2018 |
09:07:33 |
545 |
1482.50 |
XLON |
529007 |
|
|
16-Feb-2018 |
09:07:33 |
301 |
1482.50 |
XLON |
529009 |
|
|
16-Feb-2018 |
09:05:03 |
89 |
1483.00 |
XLON |
526522 |
|
|
16-Feb-2018 |
09:05:03 |
300 |
1483.00 |
XLON |
526520 |
|
|
16-Feb-2018 |
09:05:03 |
580 |
1483.00 |
XLON |
526518 |
|
|
16-Feb-2018 |
09:02:00 |
789 |
1484.50 |
XLON |
524008 |
|
|
16-Feb-2018 |
09:02:00 |
74 |
1484.50 |
XLON |
524006 |
|
|
16-Feb-2018 |
09:01:30 |
931 |
1485.00 |
XLON |
523557 |
|
|
16-Feb-2018 |
08:56:22 |
919 |
1484.50 |
XLON |
516556 |
|
|
16-Feb-2018 |
08:53:24 |
837 |
1488.00 |
XLON |
512135 |
|
|
16-Feb-2018 |
08:52:18 |
987 |
1489.00 |
XLON |
510226 |
|
|
16-Feb-2018 |
08:49:15 |
941 |
1489.50 |
XLON |
505075 |
|
|
16-Feb-2018 |
08:46:28 |
460 |
1489.00 |
XLON |
501364 |
|
|
16-Feb-2018 |
08:46:28 |
366 |
1489.00 |
XLON |
501362 |
|
|
16-Feb-2018 |
08:46:19 |
1,387 |
1489.50 |
XLON |
501066 |
|
|
16-Feb-2018 |
08:38:36 |
852 |
1487.00 |
XLON |
490160 |
|
|
16-Feb-2018 |
08:36:14 |
935 |
1487.50 |
XLON |
486633 |
|
|
16-Feb-2018 |
08:34:28 |
951 |
1488.00 |
XLON |
483557 |
|
|
16-Feb-2018 |
08:34:28 |
43 |
1488.00 |
XLON |
483555 |
|
|
16-Feb-2018 |
08:33:41 |
948 |
1488.00 |
XLON |
482324 |
|
|
16-Feb-2018 |
08:29:54 |
878 |
1487.00 |
XLON |
477160 |
|
|
16-Feb-2018 |
08:29:20 |
102 |
1486.50 |
XLON |
476516 |
|
|
16-Feb-2018 |
08:29:19 |
1,189 |
1487.00 |
XLON |
476513 |
|
|
16-Feb-2018 |
08:26:27 |
1,152 |
1484.50 |
XLON |
473338 |
|
|
16-Feb-2018 |
08:25:44 |
1,156 |
1485.00 |
XLON |
472490 |
|
|
16-Feb-2018 |
08:23:56 |
2,216 |
1484.00 |
XLON |
470233 |
|
|
16-Feb-2018 |
08:12:03 |
959 |
1478.50 |
XLON |
455124 |
|
|
16-Feb-2018 |
08:11:29 |
778 |
1479.00 |
XLON |
454317 |
|
|
16-Feb-2018 |
08:11:29 |
170 |
1479.00 |
XLON |
454315 |
|
|
16-Feb-2018 |
08:07:45 |
913 |
1477.00 |
XLON |
449129 |
|
|
16-Feb-2018 |
08:05:23 |
862 |
1477.50 |
XLON |
446478 |
|
|
16-Feb-2018 |
08:04:55 |
1,008 |
1478.00 |
XLON |
446035 |
|
|
16-Feb-2018 |
08:01:00 |
780 |
1479.00 |
XLON |
441604 |
|
|
16-Feb-2018 |
08:01:00 |
101 |
1479.00 |
XLON |
441595 |
|
|
16-Feb-2018 |
07:57:43 |
948 |
1476.00 |
XLON |
437685 |
|
|
16-Feb-2018 |
07:57:43 |
1,058 |
1476.00 |
XLON |
437673 |
|
|
16-Feb-2018 |
07:57:42 |
939 |
1476.50 |
XLON |
437656 |
|
|
16-Feb-2018 |
07:57:42 |
877 |
1476.50 |
XLON |
437658 |
|
|
16-Feb-2018 |
07:50:50 |
899 |
1473.50 |
XLON |
429191 |
|
|
16-Feb-2018 |
07:50:45 |
161 |
1474.00 |
XLON |
428987 |
|
|
16-Feb-2018 |
07:50:45 |
1,152 |
1474.00 |
XLON |
428985 |
|
|
16-Feb-2018 |
07:48:08 |
955 |
1473.50 |
XLON |
425664 |
|
|
16-Feb-2018 |
07:42:44 |
879 |
1471.00 |
XLON |
419516 |
|
|
16-Feb-2018 |
07:42:44 |
817 |
1471.50 |
XLON |
419509 |
|
|
16-Feb-2018 |
07:40:56 |
1,182 |
1471.50 |
XLON |
417424 |
|
|
16-Feb-2018 |
07:40:55 |
998 |
1472.00 |
XLON |
417389 |
|
|
16-Feb-2018 |
07:35:31 |
682 |
1468.00 |
XLON |
409866 |
|
|
16-Feb-2018 |
07:35:29 |
74 |
1468.00 |
XLON |
409832 |
|
|
16-Feb-2018 |
07:35:00 |
204 |
1468.00 |
XLON |
408984 |
|
|
16-Feb-2018 |
07:34:44 |
1,137 |
1468.50 |
XLON |
408602 |
|
|
16-Feb-2018 |
07:32:47 |
929 |
1467.50 |
XLON |
406241 |
|
|
16-Feb-2018 |
07:31:09 |
41 |
1467.00 |
XLON |
404064 |
|
|
16-Feb-2018 |
07:31:04 |
428 |
1467.00 |
XLON |
404009 |
|
|
16-Feb-2018 |
07:31:03 |
67 |
1467.00 |
XLON |
404000 |
|
|
16-Feb-2018 |
07:30:34 |
47 |
1467.00 |
XLON |
403339 |
|
|
16-Feb-2018 |
07:30:31 |
1,251 |
1467.50 |
XLON |
403268 |
|
|
16-Feb-2018 |
07:26:07 |
869 |
1467.00 |
XLON |
397768 |
|
|
16-Feb-2018 |
07:26:02 |
330 |
1467.50 |
XLON |
397719 |
|
|
16-Feb-2018 |
07:26:02 |
639 |
1467.50 |
XLON |
397717 |
|
|
16-Feb-2018 |
07:23:08 |
798 |
1465.50 |
XLON |
394429 |
|
|
16-Feb-2018 |
07:22:48 |
117 |
1465.50 |
XLON |
393918 |
|
|
16-Feb-2018 |
07:22:02 |
532 |
1468.00 |
XLON |
392996 |
|
|
16-Feb-2018 |
07:22:02 |
68 |
1468.00 |
XLON |
392993 |
|
|
16-Feb-2018 |
07:22:01 |
367 |
1468.00 |
XLON |
392959 |
|
|
16-Feb-2018 |
07:20:27 |
887 |
1468.00 |
XLON |
390570 |
|
|
16-Feb-2018 |
07:20:05 |
26 |
1468.00 |
XLON |
389934 |
|
|
16-Feb-2018 |
07:19:03 |
935 |
1469.00 |
XLON |
388712 |
|
|
16-Feb-2018 |
07:18:16 |
926 |
1469.00 |
XLON |
387698 |
|
|
16-Feb-2018 |
07:18:14 |
930 |
1469.50 |
XLON |
387621 |
|
|
16-Feb-2018 |
07:16:55 |
993 |
1469.50 |
XLON |
385809 |
|
|
16-Feb-2018 |
07:13:54 |
967 |
1469.50 |
XLON |
381509 |
|
|
16-Feb-2018 |
07:11:05 |
300 |
1467.00 |
XLON |
377025 |
|
|
16-Feb-2018 |
07:11:05 |
108 |
1467.00 |
XLON |
377027 |
|
|
16-Feb-2018 |
07:10:51 |
193 |
1467.00 |
XLON |
376625 |
|
|
16-Feb-2018 |
07:10:35 |
380 |
1467.00 |
XLON |
376263 |
|
|
16-Feb-2018 |
07:10:18 |
307 |
1468.00 |
XLON |
375790 |
|
|
16-Feb-2018 |
07:10:01 |
51 |
1468.00 |
XLON |
375227 |
|
|
16-Feb-2018 |
07:10:01 |
76 |
1468.00 |
XLON |
375225 |
|
|
16-Feb-2018 |
07:09:50 |
214 |
1468.00 |
XLON |
374897 |
|
|
16-Feb-2018 |
07:09:50 |
79 |
1468.00 |
XLON |
374895 |
|
|
16-Feb-2018 |
07:09:32 |
267 |
1468.00 |
XLON |
374456 |
|
|
16-Feb-2018 |
07:07:46 |
749 |
1469.50 |
XLON |
371015 |
|
|
16-Feb-2018 |
07:07:42 |
226 |
1469.50 |
XLON |
370854 |
|
|
16-Feb-2018 |
07:06:26 |
889 |
1468.00 |
XLON |
368515 |
|
|
16-Feb-2018 |
07:05:22 |
658 |
1468.00 |
XLON |
366766 |
|
|
16-Feb-2018 |
07:05:22 |
316 |
1468.00 |
XLON |
366764 |
|
|
16-Feb-2018 |
07:03:56 |
842 |
1468.50 |
XLON |
364665 |
|
|
16-Feb-2018 |
07:02:44 |
906 |
1470.00 |
XLON |
362828 |
|
|
16-Feb-2018 |
07:01:22 |
815 |
1470.50 |
XLON |
359588 |
|
|
16-Feb-2018 |
07:01:16 |
943 |
1471.00 |
XLON |
359421 |
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: |
16 February 2018 |
|
Number of ordinary shares purchased: |
181,869 |
|
Volume weighted average price paid per share (€): |
16.7479 |
Disaggregated Information
|
Transaction Date |
Transaction Time |
Volume |
Price (€) |
Platform Code |
MatchId |
|
|
16-Feb-2018 |
15:28:25 |
365 |
16.91 |
XAMS |
989893 |
|
|
16-Feb-2018 |
15:28:01 |
360 |
16.91 |
XAMS |
988773 |
|
|
16-Feb-2018 |
15:28:01 |
200 |
16.91 |
XAMS |
988771 |
|
|
16-Feb-2018 |
15:27:46 |
1561 |
16.915 |
XAMS |
988075 |
|
|
16-Feb-2018 |
15:26:29 |
175 |
16.92 |
XAMS |
985241 |
|
|
16-Feb-2018 |
15:26:29 |
425 |
16.92 |
XAMS |
985239 |
|
|
16-Feb-2018 |
15:26:11 |
602 |
16.925 |
XAMS |
984108 |
|
|
16-Feb-2018 |
15:26:09 |
48 |
16.93 |
XAMS |
983969 |
|
|
16-Feb-2018 |
15:26:09 |
325 |
16.93 |
XAMS |
983967 |
|
|
16-Feb-2018 |
15:26:09 |
400 |
16.93 |
XAMS |
983965 |
|
|
16-Feb-2018 |
15:24:34 |
1124 |
16.92 |
XAMS |
979764 |
|
|
16-Feb-2018 |
15:24:04 |
563 |
16.925 |
XAMS |
977915 |
|
|
16-Feb-2018 |
15:23:03 |
488 |
16.92 |
XAMS |
975057 |
|
|
16-Feb-2018 |
15:23:03 |
100 |
16.92 |
XAMS |
975055 |
|
|
16-Feb-2018 |
15:23:03 |
459 |
16.92 |
XAMS |
975053 |
|
|
16-Feb-2018 |
15:22:01 |
647 |
16.91 |
XAMS |
972092 |
|
|
16-Feb-2018 |
15:21:24 |
32 |
16.91 |
XAMS |
970094 |
|
|
16-Feb-2018 |
15:21:24 |
53 |
16.91 |
XAMS |
970092 |
|
|
16-Feb-2018 |
15:21:24 |
400 |
16.91 |
XAMS |
970090 |
|
|
16-Feb-2018 |
15:21:24 |
83 |
16.91 |
XAMS |
970088 |
|
|
16-Feb-2018 |
15:20:38 |
525 |
16.905 |
XAMS |
967748 |
|
|
16-Feb-2018 |
15:20:38 |
37 |
16.905 |
XAMS |
967746 |
|
|
16-Feb-2018 |
15:17:37 |
1420 |
16.9 |
XAMS |
958871 |
|
|
16-Feb-2018 |
15:17:29 |
197 |
16.905 |
XAMS |
958490 |
|
|
16-Feb-2018 |
15:17:29 |
400 |
16.905 |
XAMS |
958488 |
|
|
16-Feb-2018 |
15:14:41 |
585 |
16.895 |
XAMS |
951181 |
|
|
16-Feb-2018 |
15:14:41 |
674 |
16.895 |
XAMS |
951179 |
|
|
16-Feb-2018 |
15:13:59 |
1448 |
16.895 |
XAMS |
948841 |
|
|
16-Feb-2018 |
15:09:41 |
823 |
16.885 |
XAMS |
938713 |
|
|
16-Feb-2018 |
15:08:09 |
590 |
16.88 |
XAMS |
934795 |
|
|
16-Feb-2018 |
15:06:24 |
622 |
16.88 |
XAMS |
930984 |
|
|
16-Feb-2018 |
15:04:21 |
642 |
16.88 |
XAMS |
926150 |
|
|
16-Feb-2018 |
15:03:13 |
605 |
16.895 |
XAMS |
923316 |
|
|
16-Feb-2018 |
15:03:13 |
676 |
16.9 |
XAMS |
923302 |
|
|
16-Feb-2018 |
15:02:43 |
1305 |
16.905 |
XAMS |
922299 |
|
|
16-Feb-2018 |
15:01:38 |
934 |
16.89 |
XAMS |
920242 |
|
|
16-Feb-2018 |
14:59:17 |
1794 |
16.895 |
XAMS |
914298 |
|
|
16-Feb-2018 |
14:53:32 |
584 |
16.89 |
XAMS |
905777 |
|
|
16-Feb-2018 |
14:53:26 |
590 |
16.895 |
XAMS |
905674 |
|
|
16-Feb-2018 |
14:51:29 |
580 |
16.895 |
XAMS |
902807 |
|
|
16-Feb-2018 |
14:50:32 |
538 |
16.895 |
XAMS |
901207 |
|
|
16-Feb-2018 |
14:48:47 |
201 |
16.9 |
XAMS |
898433 |
|
|
16-Feb-2018 |
14:48:47 |
430 |
16.9 |
XAMS |
898431 |
|
|
16-Feb-2018 |
14:47:25 |
590 |
16.92 |
XAMS |
896372 |
|
|
16-Feb-2018 |
14:47:25 |
948 |
16.92 |
XAMS |
896364 |
|
|
16-Feb-2018 |
14:43:51 |
598 |
16.92 |
XAMS |
890518 |
|
|
16-Feb-2018 |
14:43:47 |
548 |
16.925 |
XAMS |
890098 |
|
|
16-Feb-2018 |
14:42:20 |
445 |
16.925 |
XAMS |
887875 |
|
|
16-Feb-2018 |
14:42:20 |
277 |
16.925 |
XAMS |
887873 |
|
|
16-Feb-2018 |
14:40:22 |
233 |
16.92 |
XAMS |
885007 |
|
|
16-Feb-2018 |
14:40:22 |
131 |
16.92 |
XAMS |
885005 |
|
|
16-Feb-2018 |
14:40:15 |
198 |
16.92 |
XAMS |
884802 |
|
|
16-Feb-2018 |
14:39:31 |
654 |
16.925 |
XAMS |
883556 |
|
|
16-Feb-2018 |
14:39:31 |
635 |
16.925 |
XAMS |
883554 |
|
|
16-Feb-2018 |
14:37:38 |
953 |
16.93 |
XAMS |
880788 |
|
|
16-Feb-2018 |
14:34:04 |
633 |
16.91 |
XAMS |
875203 |
|
|
16-Feb-2018 |
14:32:01 |
652 |
16.91 |
XAMS |
872032 |
|
|
16-Feb-2018 |
14:30:27 |
651 |
16.92 |
XAMS |
869672 |
|
|
16-Feb-2018 |
14:30:15 |
602 |
16.935 |
XAMS |
869344 |
|
|
16-Feb-2018 |
14:28:46 |
676 |
16.935 |
XAMS |
867119 |
|
|
16-Feb-2018 |
14:28:46 |
1088 |
16.94 |
XAMS |
867114 |
|
|
16-Feb-2018 |
14:28:46 |
55 |
16.94 |
XAMS |
867112 |
|
|
16-Feb-2018 |
14:24:55 |
256 |
16.88 |
XAMS |
860813 |
|
|
16-Feb-2018 |
14:23:26 |
558 |
16.87 |
XAMS |
858349 |
|
|
16-Feb-2018 |
14:23:25 |
368 |
16.88 |
XAMS |
858294 |
|
|
16-Feb-2018 |
14:23:25 |
239 |
16.88 |
XAMS |
858292 |
|
|
16-Feb-2018 |
14:23:25 |
156 |
16.88 |
XAMS |
858290 |
|
|
16-Feb-2018 |
14:23:10 |
377 |
16.885 |
XAMS |
857768 |
|
|
16-Feb-2018 |
14:23:10 |
390 |
16.885 |
XAMS |
857766 |
|
|
16-Feb-2018 |
14:19:39 |
668 |
16.87 |
XAMS |
851607 |
|
|
16-Feb-2018 |
14:16:58 |
238 |
16.86 |
XAMS |
846800 |
|
|
16-Feb-2018 |
14:16:58 |
344 |
16.86 |
XAMS |
846798 |
|
|
16-Feb-2018 |
14:16:56 |
625 |
16.86 |
XAMS |
846756 |
|
|
16-Feb-2018 |
14:16:56 |
83 |
16.86 |
XAMS |
846753 |
|
|
16-Feb-2018 |
14:16:55 |
545 |
16.86 |
XAMS |
846725 |
|
|
16-Feb-2018 |
14:16:53 |
664 |
16.86 |
XAMS |
846640 |
|
|
16-Feb-2018 |
14:16:51 |
291 |
16.86 |
XAMS |
846594 |
|
|
16-Feb-2018 |
14:16:51 |
270 |
16.86 |
XAMS |
846584 |
|
|
16-Feb-2018 |
14:10:25 |
636 |
16.84 |
XAMS |
836030 |
|
|
16-Feb-2018 |
14:10:24 |
419 |
16.845 |
XAMS |
836016 |
|
|
16-Feb-2018 |
14:10:24 |
92 |
16.845 |
XAMS |
836018 |
|
|
16-Feb-2018 |
14:10:24 |
400 |
16.845 |
XAMS |
836014 |
|
|
16-Feb-2018 |
14:10:24 |
1694 |
16.85 |
XAMS |
836010 |
|
|
16-Feb-2018 |
14:09:14 |
396 |
16.82 |
XAMS |
834145 |
|
|
16-Feb-2018 |
14:09:14 |
227 |
16.82 |
XAMS |
834143 |
|
|
16-Feb-2018 |
14:09:14 |
370 |
16.82 |
XAMS |
834141 |
|
|
16-Feb-2018 |
14:09:14 |
152 |
16.82 |
XAMS |
834139 |
|
|
16-Feb-2018 |
14:09:14 |
565 |
16.82 |
XAMS |
834137 |
|
|
16-Feb-2018 |
14:01:42 |
595 |
16.76 |
XAMS |
822747 |
|
|
16-Feb-2018 |
14:00:04 |
449 |
16.75 |
XAMS |
818353 |
|
|
16-Feb-2018 |
13:59:59 |
138 |
16.75 |
XAMS |
818019 |
|
|
16-Feb-2018 |
13:58:59 |
517 |
16.745 |
XAMS |
816383 |
|
|
16-Feb-2018 |
13:57:05 |
619 |
16.775 |
XAMS |
813590 |
|
|
16-Feb-2018 |
13:57:05 |
48 |
16.775 |
XAMS |
813588 |
|
|
16-Feb-2018 |
13:56:59 |
599 |
16.78 |
XAMS |
813422 |
|
|
16-Feb-2018 |
13:56:51 |
494 |
16.785 |
XAMS |
813234 |
|
|
16-Feb-2018 |
13:56:51 |
124 |
16.785 |
XAMS |
813236 |
|
|
16-Feb-2018 |
13:54:37 |
222 |
16.785 |
XAMS |
809404 |
|
|
16-Feb-2018 |
13:54:37 |
400 |
16.785 |
XAMS |
809402 |
|
|
16-Feb-2018 |
13:54:15 |
820 |
16.785 |
XAMS |
808789 |
|
|
16-Feb-2018 |
13:52:59 |
103 |
16.775 |
XAMS |
806731 |
|
|
16-Feb-2018 |
13:52:59 |
641 |
16.775 |
XAMS |
806729 |
|
|
16-Feb-2018 |
13:52:11 |
201 |
16.775 |
XAMS |
805627 |
|
|
16-Feb-2018 |
13:52:11 |
290 |
16.775 |
XAMS |
805625 |
|
|
16-Feb-2018 |
13:52:11 |
493 |
16.775 |
XAMS |
805621 |
|
|
16-Feb-2018 |
13:52:11 |
91 |
16.775 |
XAMS |
805623 |
|
|
16-Feb-2018 |
13:51:59 |
519 |
16.775 |
XAMS |
805235 |
|
|
16-Feb-2018 |
13:51:59 |
519 |
16.775 |
XAMS |
805174 |
|
|
16-Feb-2018 |
13:47:30 |
627 |
16.75 |
XAMS |
798374 |
|
|
16-Feb-2018 |
13:46:04 |
643 |
16.75 |
XAMS |
796116 |
|
|
16-Feb-2018 |
13:45:01 |
332 |
16.745 |
XAMS |
794066 |
|
|
16-Feb-2018 |
13:45:01 |
258 |
16.745 |
XAMS |
794064 |
|
|
16-Feb-2018 |
13:44:59 |
137 |
16.745 |
XAMS |
793934 |
|
|
16-Feb-2018 |
13:44:59 |
504 |
16.745 |
XAMS |
793921 |
|
|
16-Feb-2018 |
13:44:04 |
152 |
16.745 |
XAMS |
792093 |
|
|
16-Feb-2018 |
13:44:04 |
346 |
16.745 |
XAMS |
792095 |
|
|
16-Feb-2018 |
13:43:59 |
151 |
16.745 |
XAMS |
791678 |
|
|
16-Feb-2018 |
13:41:23 |
572 |
16.745 |
XAMS |
787746 |
|
|
16-Feb-2018 |
13:40:03 |
650 |
16.745 |
XAMS |
785612 |
|
|
16-Feb-2018 |
13:40:00 |
699 |
16.75 |
XAMS |
785484 |
|
|
16-Feb-2018 |
13:39:47 |
913 |
16.75 |
XAMS |
785179 |
|
|
16-Feb-2018 |
13:39:00 |
258 |
16.75 |
XAMS |
783912 |
|
|
16-Feb-2018 |
13:39:00 |
871 |
16.75 |
XAMS |
783910 |
|
|
16-Feb-2018 |
13:36:14 |
201 |
16.74 |
XAMS |
779833 |
|
|
16-Feb-2018 |
13:35:59 |
204 |
16.74 |
XAMS |
779497 |
|
|
16-Feb-2018 |
13:34:38 |
571 |
16.735 |
XAMS |
777130 |
|
|
16-Feb-2018 |
13:34:07 |
400 |
16.735 |
XAMS |
776226 |
|
|
16-Feb-2018 |
13:34:07 |
69 |
16.735 |
XAMS |
776228 |
|
|
16-Feb-2018 |
13:34:07 |
152 |
16.735 |
XAMS |
776224 |
|
|
16-Feb-2018 |
13:33:59 |
309 |
16.735 |
XAMS |
775991 |
|
|
16-Feb-2018 |
13:33:59 |
464 |
16.735 |
XAMS |
775976 |
|
|
16-Feb-2018 |
13:33:29 |
46 |
16.73 |
XAMS |
775145 |
|
|
16-Feb-2018 |
13:32:59 |
13 |
16.725 |
XAMS |
774486 |
|
|
16-Feb-2018 |
13:32:06 |
554 |
16.735 |
XAMS |
773207 |
|
|
16-Feb-2018 |
13:31:24 |
578 |
16.745 |
XAMS |
772055 |
|
|
16-Feb-2018 |
13:31:21 |
207 |
16.75 |
XAMS |
771987 |
|
|
16-Feb-2018 |
13:31:21 |
385 |
16.75 |
XAMS |
771985 |
|
|
16-Feb-2018 |
13:30:59 |
448 |
16.75 |
XAMS |
771204 |
|
|
16-Feb-2018 |
13:30:59 |
211 |
16.75 |
XAMS |
771206 |
|
|
16-Feb-2018 |
13:30:05 |
358 |
16.74 |
XAMS |
769150 |
|
|
16-Feb-2018 |
13:29:59 |
318 |
16.74 |
XAMS |
767882 |
|
|
16-Feb-2018 |
13:28:28 |
149 |
16.73 |
XAMS |
766143 |
|
|
16-Feb-2018 |
13:28:28 |
400 |
16.73 |
XAMS |
766141 |
|
|
16-Feb-2018 |
13:26:54 |
641 |
16.735 |
XAMS |
764057 |
|
|
16-Feb-2018 |
13:26:54 |
594 |
16.74 |
XAMS |
764042 |
|
|
16-Feb-2018 |
13:25:17 |
635 |
16.745 |
XAMS |
762238 |
|
|
16-Feb-2018 |
13:22:30 |
753 |
16.74 |
XAMS |
758636 |
|
|
16-Feb-2018 |
13:22:15 |
490 |
16.745 |
XAMS |
758411 |
|
|
16-Feb-2018 |
13:22:15 |
395 |
16.745 |
XAMS |
758409 |
|
|
16-Feb-2018 |
13:15:12 |
331 |
16.72 |
XAMS |
750657 |
|
|
16-Feb-2018 |
13:14:59 |
621 |
16.725 |
XAMS |
750357 |
|
|
16-Feb-2018 |
13:12:17 |
669 |
16.72 |
XAMS |
746908 |
|
|
16-Feb-2018 |
13:09:50 |
627 |
16.725 |
XAMS |
743737 |
|
|
16-Feb-2018 |
13:08:31 |
300 |
16.73 |
XAMS |
742556 |
|
|
16-Feb-2018 |
13:08:16 |
335 |
16.73 |
XAMS |
742185 |
|
|
16-Feb-2018 |
13:08:16 |
974 |
16.73 |
XAMS |
742183 |
|
|
16-Feb-2018 |
13:04:05 |
653 |
16.715 |
XAMS |
737190 |
|
|
16-Feb-2018 |
13:03:11 |
630 |
16.72 |
XAMS |
736311 |
|
|
16-Feb-2018 |
12:56:50 |
166 |
16.715 |
XAMS |
728509 |
|
|
16-Feb-2018 |
12:56:50 |
279 |
16.715 |
XAMS |
728507 |
|
|
16-Feb-2018 |
12:56:44 |
152 |
16.715 |
XAMS |
728409 |
|
|
16-Feb-2018 |
12:54:25 |
623 |
16.72 |
XAMS |
726027 |
|
|
16-Feb-2018 |
12:54:15 |
540 |
16.725 |
XAMS |
725796 |
|
|
16-Feb-2018 |
12:52:01 |
847 |
16.73 |
XAMS |
723682 |
|
|
16-Feb-2018 |
12:46:22 |
416 |
16.705 |
XAMS |
718334 |
|
|
16-Feb-2018 |
12:45:43 |
133 |
16.705 |
XAMS |
717635 |
|
|
16-Feb-2018 |
12:43:34 |
506 |
16.7 |
XAMS |
715318 |
|
|
16-Feb-2018 |
12:43:15 |
132 |
16.7 |
XAMS |
714829 |
|
|
16-Feb-2018 |
12:42:22 |
623 |
16.705 |
XAMS |
713759 |
|
|
16-Feb-2018 |
12:39:14 |
577 |
16.71 |
XAMS |
710884 |
|
|
16-Feb-2018 |
12:39:03 |
412 |
16.71 |
XAMS |
710747 |
|
|
16-Feb-2018 |
12:39:01 |
180 |
16.71 |
XAMS |
710736 |
|
|
16-Feb-2018 |
12:37:08 |
127 |
16.715 |
XAMS |
709007 |
|
|
16-Feb-2018 |
12:37:08 |
435 |
16.715 |
XAMS |
709005 |
|
|
16-Feb-2018 |
12:37:08 |
418 |
16.715 |
XAMS |
709003 |
|
|
16-Feb-2018 |
12:37:08 |
152 |
16.715 |
XAMS |
709001 |
|
|
16-Feb-2018 |
12:33:29 |
667 |
16.705 |
XAMS |
705271 |
|
|
16-Feb-2018 |
12:30:52 |
590 |
16.71 |
XAMS |
702867 |
|
|
16-Feb-2018 |
12:30:52 |
543 |
16.715 |
XAMS |
702864 |
|
|
16-Feb-2018 |
12:28:31 |
134 |
16.705 |
XAMS |
700445 |
|
|
16-Feb-2018 |
12:28:31 |
472 |
16.705 |
XAMS |
700443 |
|
|
16-Feb-2018 |
12:27:57 |
619 |
16.71 |
XAMS |
699893 |
|
|
16-Feb-2018 |
12:26:18 |
378 |
16.715 |
XAMS |
697946 |
|
|
16-Feb-2018 |
12:26:18 |
498 |
16.715 |
XAMS |
697948 |
|
|
16-Feb-2018 |
12:22:25 |
811 |
16.705 |
XAMS |
694432 |
|
|
16-Feb-2018 |
12:17:03 |
565 |
16.69 |
XAMS |
690109 |
|
|
16-Feb-2018 |
12:12:03 |
566 |
16.7 |
XAMS |
686213 |
|
|
16-Feb-2018 |
12:09:35 |
516 |
16.7 |
XAMS |
684275 |
|
|
16-Feb-2018 |
12:09:35 |
29 |
16.7 |
XAMS |
684273 |
|
|
16-Feb-2018 |
12:07:50 |
651 |
16.695 |
XAMS |
683067 |
|
|
16-Feb-2018 |
12:06:38 |
69 |
16.7 |
XAMS |
682228 |
|
|
16-Feb-2018 |
12:06:38 |
547 |
16.7 |
XAMS |
682226 |
|
|
16-Feb-2018 |
12:03:59 |
641 |
16.7 |
XAMS |
680030 |
|
|
16-Feb-2018 |
12:03:39 |
649 |
16.705 |
XAMS |
679744 |
|
|
16-Feb-2018 |
11:59:32 |
594 |
16.7 |
XAMS |
676133 |
|
|
16-Feb-2018 |
11:55:31 |
555 |
16.695 |
XAMS |
673325 |
|
|
16-Feb-2018 |
11:53:27 |
594 |
16.685 |
XAMS |
671763 |
|
|
16-Feb-2018 |
11:47:48 |
655 |
16.695 |
XAMS |
667336 |
|
|
16-Feb-2018 |
11:46:23 |
631 |
16.7 |
XAMS |
665976 |
|
|
16-Feb-2018 |
11:46:23 |
608 |
16.7 |
XAMS |
665974 |
|
|
16-Feb-2018 |
11:40:43 |
558 |
16.7 |
XAMS |
661696 |
|
|
16-Feb-2018 |
11:37:01 |
635 |
16.7 |
XAMS |
658319 |
|
|
16-Feb-2018 |
11:34:38 |
310 |
16.71 |
XAMS |
656462 |
|
|
16-Feb-2018 |
11:34:38 |
255 |
16.71 |
XAMS |
656460 |
|
|
16-Feb-2018 |
11:30:15 |
21 |
16.7 |
XAMS |
653405 |
|
|
16-Feb-2018 |
11:30:15 |
597 |
16.7 |
XAMS |
653407 |
|
|
16-Feb-2018 |
11:27:18 |
574 |
16.7 |
XAMS |
651197 |
|
|
16-Feb-2018 |
11:23:50 |
11 |
16.7 |
XAMS |
648696 |
|
|
16-Feb-2018 |
11:23:50 |
255 |
16.7 |
XAMS |
648689 |
|
|
16-Feb-2018 |
11:23:50 |
400 |
16.7 |
XAMS |
648687 |
|
|
16-Feb-2018 |
11:23:50 |
854 |
16.7 |
XAMS |
648682 |
|
|
16-Feb-2018 |
11:17:40 |
68 |
16.69 |
XAMS |
644348 |
|
|
16-Feb-2018 |
11:17:40 |
526 |
16.69 |
XAMS |
644346 |
|
|
16-Feb-2018 |
11:15:00 |
688 |
16.69 |
XAMS |
642513 |
|
|
16-Feb-2018 |
11:11:54 |
567 |
16.67 |
XAMS |
640458 |
|
|
16-Feb-2018 |
11:09:49 |
123 |
16.655 |
XAMS |
638887 |
|
|
16-Feb-2018 |
11:07:21 |
587 |
16.655 |
XAMS |
637442 |
|
|
16-Feb-2018 |
11:06:03 |
654 |
16.66 |
XAMS |
636353 |
|
|
16-Feb-2018 |
11:04:25 |
572 |
16.655 |
XAMS |
634612 |
|
|
16-Feb-2018 |
11:00:02 |
545 |
16.64 |
XAMS |
631168 |
|
|
16-Feb-2018 |
10:57:51 |
637 |
16.66 |
XAMS |
628626 |
|
|
16-Feb-2018 |
10:55:04 |
604 |
16.66 |
XAMS |
626219 |
|
|
16-Feb-2018 |
10:53:31 |
582 |
16.665 |
XAMS |
624976 |
|
|
16-Feb-2018 |
10:50:32 |
343 |
16.67 |
XAMS |
622803 |
|
|
16-Feb-2018 |
10:50:23 |
251 |
16.67 |
XAMS |
622529 |
|
|
16-Feb-2018 |
10:48:13 |
668 |
16.69 |
XAMS |
621113 |
|
|
16-Feb-2018 |
10:45:27 |
423 |
16.69 |
XAMS |
619353 |
|
|
16-Feb-2018 |
10:45:27 |
196 |
16.69 |
XAMS |
619351 |
|
|
16-Feb-2018 |
10:45:26 |
770 |
16.695 |
XAMS |
619281 |
|
|
16-Feb-2018 |
10:40:06 |
668 |
16.695 |
XAMS |
615784 |
|
|
16-Feb-2018 |
10:39:33 |
604 |
16.7 |
XAMS |
615360 |
|
|
16-Feb-2018 |
10:33:48 |
15 |
16.695 |
XAMS |
611576 |
|
|
16-Feb-2018 |
10:33:38 |
577 |
16.7 |
XAMS |
611421 |
|
|
16-Feb-2018 |
10:32:04 |
647 |
16.705 |
XAMS |
610194 |
|
|
16-Feb-2018 |
10:26:39 |
587 |
16.72 |
XAMS |
606520 |
|
|
16-Feb-2018 |
10:25:25 |
630 |
16.735 |
XAMS |
605683 |
|
|
16-Feb-2018 |
10:23:13 |
564 |
16.735 |
XAMS |
603999 |
|
|
16-Feb-2018 |
10:18:35 |
595 |
16.735 |
XAMS |
601033 |
|
|
16-Feb-2018 |
10:17:20 |
544 |
16.745 |
XAMS |
600325 |
|
|
16-Feb-2018 |
10:13:51 |
570 |
16.745 |
XAMS |
597996 |
|
|
16-Feb-2018 |
10:12:04 |
651 |
16.75 |
XAMS |
597020 |
|
|
16-Feb-2018 |
10:08:38 |
657 |
16.75 |
XAMS |
594692 |
|
|
16-Feb-2018 |
10:05:54 |
559 |
16.75 |
XAMS |
592590 |
|
|
16-Feb-2018 |
10:05:25 |
418 |
16.755 |
XAMS |
591966 |
|
|
16-Feb-2018 |
10:05:25 |
239 |
16.755 |
XAMS |
591964 |
|
|
16-Feb-2018 |
09:59:51 |
590 |
16.765 |
XAMS |
586435 |
|
|
16-Feb-2018 |
09:59:31 |
545 |
16.77 |
XAMS |
586077 |
|
|
16-Feb-2018 |
09:55:33 |
661 |
16.75 |
XAMS |
581500 |
|
|
16-Feb-2018 |
09:55:01 |
561 |
16.75 |
XAMS |
580876 |
|
|
16-Feb-2018 |
09:52:21 |
202 |
16.745 |
XAMS |
576817 |
|
|
16-Feb-2018 |
09:52:21 |
339 |
16.745 |
XAMS |
576815 |
|
|
16-Feb-2018 |
09:51:17 |
624 |
16.73 |
XAMS |
575134 |
|
|
16-Feb-2018 |
09:47:14 |
196 |
16.72 |
XAMS |
568361 |
|
|
16-Feb-2018 |
09:47:14 |
400 |
16.72 |
XAMS |
568359 |
|
|
16-Feb-2018 |
09:46:01 |
575 |
16.715 |
XAMS |
567354 |
|
|
16-Feb-2018 |
09:45:55 |
557 |
16.72 |
XAMS |
567171 |
|
|
16-Feb-2018 |
09:40:59 |
400 |
16.695 |
XAMS |
562539 |
|
|
16-Feb-2018 |
09:40:53 |
137 |
16.695 |
XAMS |
562236 |
|
|
16-Feb-2018 |
09:37:47 |
666 |
16.69 |
XAMS |
559002 |
|
|
16-Feb-2018 |
09:37:08 |
641 |
16.7 |
XAMS |
558523 |
|
|
16-Feb-2018 |
09:33:32 |
602 |
16.715 |
XAMS |
555321 |
|
|
16-Feb-2018 |
09:33:22 |
609 |
16.72 |
XAMS |
555140 |
|
|
16-Feb-2018 |
09:30:54 |
599 |
16.72 |
XAMS |
553259 |
|
|
16-Feb-2018 |
09:28:23 |
601 |
16.72 |
XAMS |
551030 |
|
|
16-Feb-2018 |
09:22:47 |
562 |
16.72 |
XAMS |
546080 |
|
|
16-Feb-2018 |
09:21:15 |
603 |
16.715 |
XAMS |
544560 |
|
|
16-Feb-2018 |
09:20:09 |
564 |
16.72 |
XAMS |
542889 |
|
|
16-Feb-2018 |
09:19:45 |
657 |
16.725 |
XAMS |
542475 |
|
|
16-Feb-2018 |
09:18:18 |
260 |
16.69 |
XAMS |
540932 |
|
|
16-Feb-2018 |
09:18:18 |
308 |
16.69 |
XAMS |
540930 |
|
|
16-Feb-2018 |
09:18:10 |
248 |
16.695 |
XAMS |
540711 |
|
|
16-Feb-2018 |
09:18:10 |
400 |
16.695 |
XAMS |
540709 |
|
|
16-Feb-2018 |
09:18:09 |
643 |
16.7 |
XAMS |
540707 |
|
|
16-Feb-2018 |
09:18:09 |
800 |
16.7 |
XAMS |
540705 |
|
|
16-Feb-2018 |
09:15:02 |
592 |
16.68 |
XAMS |
536579 |
|
|
16-Feb-2018 |
09:13:59 |
639 |
16.665 |
XAMS |
535530 |
|
|
16-Feb-2018 |
09:11:30 |
537 |
16.66 |
XAMS |
533403 |
|
|
16-Feb-2018 |
09:09:40 |
601 |
16.675 |
XAMS |
531174 |
|
|
16-Feb-2018 |
09:08:06 |
555 |
16.69 |
XAMS |
529478 |
|
|
16-Feb-2018 |
09:07:33 |
557 |
16.695 |
XAMS |
529005 |
|
|
16-Feb-2018 |
09:05:31 |
632 |
16.67 |
XAMS |
527038 |
|
|
16-Feb-2018 |
09:05:16 |
540 |
16.69 |
XAMS |
526728 |
|
|
16-Feb-2018 |
09:05:02 |
549 |
16.705 |
XAMS |
526510 |
|
|
16-Feb-2018 |
09:02:03 |
570 |
16.715 |
XAMS |
524065 |
|
|
16-Feb-2018 |
09:02:00 |
55 |
16.725 |
XAMS |
524012 |
|
|
16-Feb-2018 |
09:02:00 |
571 |
16.725 |
XAMS |
524010 |
|
|
16-Feb-2018 |
08:58:07 |
247 |
16.73 |
XAMS |
519152 |
|
|
16-Feb-2018 |
08:57:49 |
300 |
16.73 |
XAMS |
518795 |
|
|
16-Feb-2018 |
08:56:22 |
553 |
16.725 |
XAMS |
516558 |
|
|
16-Feb-2018 |
08:53:24 |
584 |
16.765 |
XAMS |
512129 |
|
|
16-Feb-2018 |
08:51:50 |
614 |
16.77 |
XAMS |
509227 |
|
|
16-Feb-2018 |
08:49:14 |
642 |
16.78 |
XAMS |
505060 |
|
|
16-Feb-2018 |
08:46:24 |
650 |
16.775 |
XAMS |
501250 |
|
|
16-Feb-2018 |
08:46:19 |
643 |
16.78 |
XAMS |
501064 |
|
|
16-Feb-2018 |
08:44:19 |
609 |
16.76 |
XAMS |
498119 |
|
|
16-Feb-2018 |
08:38:35 |
32 |
16.75 |
XAMS |
490137 |
|
|
16-Feb-2018 |
08:38:35 |
524 |
16.75 |
XAMS |
490135 |
|
|
16-Feb-2018 |
08:36:14 |
622 |
16.765 |
XAMS |
486631 |
|
|
16-Feb-2018 |
08:35:31 |
317 |
16.765 |
XAMS |
485737 |
|
|
16-Feb-2018 |
08:35:31 |
484 |
16.765 |
XAMS |
485735 |
|
|
16-Feb-2018 |
08:35:24 |
619 |
16.77 |
XAMS |
485241 |
|
|
16-Feb-2018 |
08:33:32 |
824 |
16.77 |
XAMS |
482060 |
|
|
16-Feb-2018 |
08:32:14 |
868 |
16.755 |
XAMS |
480262 |
|
|
16-Feb-2018 |
08:32:14 |
6 |
16.755 |
XAMS |
480260 |
|
|
16-Feb-2018 |
08:32:05 |
913 |
16.76 |
XAMS |
479922 |
|
|
16-Feb-2018 |
08:30:39 |
1042 |
16.755 |
XAMS |
478233 |
|
|
16-Feb-2018 |
08:25:44 |
760 |
16.73 |
XAMS |
472486 |
|
|
16-Feb-2018 |
08:23:56 |
638 |
16.715 |
XAMS |
470231 |
|
|
16-Feb-2018 |
08:22:15 |
665 |
16.695 |
XAMS |
467841 |
|
|
16-Feb-2018 |
08:22:09 |
893 |
16.7 |
XAMS |
467755 |
|
|
16-Feb-2018 |
08:18:09 |
768 |
16.675 |
XAMS |
462721 |
|
|
16-Feb-2018 |
08:17:00 |
663 |
16.67 |
XAMS |
461208 |
|
|
16-Feb-2018 |
08:12:05 |
109 |
16.66 |
XAMS |
455176 |
|
|
16-Feb-2018 |
08:12:05 |
267 |
16.66 |
XAMS |
455174 |
|
|
16-Feb-2018 |
08:12:05 |
261 |
16.66 |
XAMS |
455172 |
|
|
16-Feb-2018 |
08:12:03 |
557 |
16.67 |
XAMS |
455128 |
|
|
16-Feb-2018 |
08:12:03 |
563 |
16.67 |
XAMS |
455126 |
|
|
16-Feb-2018 |
08:07:58 |
462 |
16.645 |
XAMS |
449349 |
|
|
16-Feb-2018 |
08:07:58 |
117 |
16.645 |
XAMS |
449347 |
|
|
16-Feb-2018 |
08:07:45 |
628 |
16.65 |
XAMS |
449131 |
|
|
16-Feb-2018 |
08:05:35 |
547 |
16.65 |
XAMS |
446820 |
|
|
16-Feb-2018 |
08:05:23 |
556 |
16.655 |
XAMS |
446480 |
|
|
16-Feb-2018 |
08:03:00 |
656 |
16.65 |
XAMS |
444047 |
|
|
16-Feb-2018 |
08:01:14 |
656 |
16.66 |
XAMS |
441795 |
|
|
16-Feb-2018 |
08:01:11 |
600 |
16.665 |
XAMS |
441761 |
|
|
16-Feb-2018 |
08:01:06 |
903 |
16.67 |
XAMS |
441708 |
|
|
16-Feb-2018 |
07:57:43 |
622 |
16.64 |
XAMS |
437675 |
|
|
16-Feb-2018 |
07:57:37 |
761 |
16.645 |
XAMS |
437450 |
|
|
16-Feb-2018 |
07:50:56 |
661 |
16.605 |
XAMS |
429341 |
|
|
16-Feb-2018 |
07:50:45 |
574 |
16.62 |
XAMS |
428983 |
|
|
16-Feb-2018 |
07:50:43 |
613 |
16.62 |
XAMS |
428916 |
|
|
16-Feb-2018 |
07:48:08 |
647 |
16.615 |
XAMS |
425631 |
|
|
16-Feb-2018 |
07:47:42 |
824 |
16.615 |
XAMS |
425256 |
|
|
16-Feb-2018 |
07:42:06 |
652 |
16.605 |
XAMS |
418770 |
|
|
16-Feb-2018 |
07:40:20 |
591 |
16.61 |
XAMS |
416462 |
|
|
16-Feb-2018 |
07:39:53 |
170 |
16.615 |
XAMS |
415691 |
|
|
16-Feb-2018 |
07:39:53 |
225 |
16.615 |
XAMS |
415672 |
|
|
16-Feb-2018 |
07:39:53 |
400 |
16.615 |
XAMS |
415670 |
|
|
16-Feb-2018 |
07:39:53 |
1369 |
16.615 |
XAMS |
415653 |
|
|
16-Feb-2018 |
07:35:33 |
85 |
16.555 |
XAMS |
409931 |
|
|
16-Feb-2018 |
07:35:33 |
533 |
16.555 |
XAMS |
409929 |
|
|
16-Feb-2018 |
07:34:46 |
539 |
16.56 |
XAMS |
408629 |
|
|
16-Feb-2018 |
07:32:47 |
640 |
16.555 |
XAMS |
406205 |
|
|
16-Feb-2018 |
07:31:03 |
567 |
16.55 |
XAMS |
403995 |
|
|
16-Feb-2018 |
07:29:37 |
583 |
16.545 |
XAMS |
401938 |
|
|
16-Feb-2018 |
07:27:25 |
629 |
16.535 |
XAMS |
399321 |
|
|
16-Feb-2018 |
07:26:46 |
586 |
16.545 |
XAMS |
398472 |
|
|
16-Feb-2018 |
07:24:14 |
548 |
16.535 |
XAMS |
395772 |
|
|
16-Feb-2018 |
07:22:12 |
666 |
16.55 |
XAMS |
393204 |
|
|
16-Feb-2018 |
07:22:06 |
118 |
16.555 |
XAMS |
393087 |
|
|
16-Feb-2018 |
07:22:06 |
538 |
16.555 |
XAMS |
393085 |
|
|
16-Feb-2018 |
07:20:27 |
440 |
16.56 |
XAMS |
390574 |
|
|
16-Feb-2018 |
07:20:27 |
221 |
16.56 |
XAMS |
390572 |
|
|
16-Feb-2018 |
07:19:03 |
652 |
16.57 |
XAMS |
388714 |
|
|
16-Feb-2018 |
07:18:14 |
543 |
16.575 |
XAMS |
387619 |
|
|
16-Feb-2018 |
07:16:16 |
612 |
16.58 |
XAMS |
385037 |
|
|
16-Feb-2018 |
07:15:51 |
256 |
16.58 |
XAMS |
384307 |
|
|
16-Feb-2018 |
07:15:51 |
400 |
16.58 |
XAMS |
384305 |
|
|
16-Feb-2018 |
07:13:54 |
670 |
16.57 |
XAMS |
381507 |
|
|
16-Feb-2018 |
07:11:06 |
622 |
16.555 |
XAMS |
377044 |
|
|
16-Feb-2018 |
07:10:18 |
575 |
16.57 |
XAMS |
375795 |
|
|
16-Feb-2018 |
07:09:07 |
55 |
16.56 |
XAMS |
373474 |
|
|
16-Feb-2018 |
07:07:48 |
570 |
16.58 |
XAMS |
371058 |
|
|
16-Feb-2018 |
07:02:28 |
628 |
16.59 |
XAMS |
362284 |
|
|
16-Feb-2018 |
07:01:22 |
640 |
16.585 |
XAMS |
359595 |
|
|
16-Feb-2018 |
07:01:22 |
555 |
16.595 |
XAMS |
359586 |
This information is provided by RNS
Latest directors dealings
- 6 hours ago Coral Products
- 7 hours ago HSBC Holdings
- 7 hours ago Aptamer Group
- 8 hours ago Trifast
- 8 hours ago RWS Holdings