Information  X 
Enter a valid email address

RELX PLC (REL)

  Print      Mail a friend       Annual reports

Thursday 15 March, 2018

RELX PLC

Transaction in Own Shares

RNS Number : 9066H
RELX PLC
15 March 2018
 

15 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 204,707 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1493.9743 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 67,247,361 ordinary shares in treasury, and has 1,056,654,150 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 7,169,575 shares.

 

RELX NV announces that today it purchased through UBS Limited 182,263 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.7953 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 58,948,628 ordinary shares in treasury, and has 941,216,373 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 6,385,528 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:              

15 March 2018

Number of ordinary shares purchased:

204,707

Volume weighted average price paid per share (p):

1493.9743

 

Disaggregated information

 

Transaction Date

Transaction Time

Volume

Price (p)

Platform Code

MatchId

15-Mar-2018

15:27:58

954

1493.50

XLON

1460382

15-Mar-2018

15:27:34

85

1493.00

XLON

1459090

15-Mar-2018

15:27:34

880

1493.00

XLON

1459088

15-Mar-2018

15:27:16

499

1493.50

XLON

1458396

15-Mar-2018

15:27:15

100

1493.50

XLON

1458210

15-Mar-2018

15:27:15

101

1493.50

XLON

1458208

15-Mar-2018

15:27:04

306

1494.00

XLON

1457699

15-Mar-2018

15:27:04

191

1494.00

XLON

1457697

15-Mar-2018

15:27:04

750

1494.00

XLON

1457695

15-Mar-2018

15:25:59

455

1494.00

XLON

1454582

15-Mar-2018

15:25:59

200

1494.00

XLON

1454580

15-Mar-2018

15:25:12

634

1494.00

XLON

1452398

15-Mar-2018

15:24:02

715

1494.50

XLON

1448431

15-Mar-2018

15:23:44

299

1495.00

XLON

1447612

15-Mar-2018

15:23:44

287

1495.00

XLON

1447610

15-Mar-2018

15:23:44

488

1495.00

XLON

1447608

15-Mar-2018

15:23:44

272

1495.00

XLON

1447606

15-Mar-2018

15:22:31

736

1495.00

XLON

1444123

15-Mar-2018

15:21:53

750

1495.00

XLON

1442322

15-Mar-2018

15:20:53

634

1494.00

XLON

1439121

15-Mar-2018

15:18:45

649

1493.50

XLON

1432129

15-Mar-2018

15:18:03

1,183

1493.50

XLON

1429484

15-Mar-2018

15:14:57

693

1492.50

XLON

1420202

15-Mar-2018

15:14:57

735

1492.50

XLON

1420204

15-Mar-2018

15:14:35

1,215

1493.00

XLON

1419389

15-Mar-2018

15:14:35

209

1493.00

XLON

1419387

15-Mar-2018

15:10:57

679

1493.00

XLON

1409039

15-Mar-2018

15:09:30

726

1493.50

XLON

1404652

15-Mar-2018

15:07:15

732

1493.50

XLON

1398927

15-Mar-2018

15:06:50

289

1494.00

XLON

1397727

15-Mar-2018

15:06:50

356

1494.00

XLON

1397725

15-Mar-2018

15:04:39

570

1493.50

XLON

1392524

15-Mar-2018

15:04:39

128

1493.50

XLON

1392522

15-Mar-2018

15:04:31

467

1494.00

XLON

1392131

15-Mar-2018

15:04:31

209

1494.00

XLON

1392129

15-Mar-2018

15:01:56

404

1494.00

XLON

1384827

15-Mar-2018

15:01:56

304

1494.00

XLON

1384825

15-Mar-2018

15:01:56

12

1494.00

XLON

1384820

15-Mar-2018

15:01:56

975

1494.00

XLON

1384818

15-Mar-2018

15:01:52

1,437

1495.00

XLON

1384632

15-Mar-2018

14:57:43

707

1493.00

XLON

1372620

15-Mar-2018

14:55:16

99

1495.00

XLON

1368115

15-Mar-2018

14:55:15

39

1495.00

XLON

1368073

15-Mar-2018

14:55:15

482

1495.00

XLON

1368054

15-Mar-2018

14:54:49

653

1495.50

XLON

1366841

15-Mar-2018

14:53:58

663

1495.50

XLON

1364776

15-Mar-2018

14:52:14

432

1494.50

XLON

1361128

15-Mar-2018

14:51:24

682

1495.50

XLON

1359379

15-Mar-2018

14:51:13

393

1496.00

XLON

1358935

15-Mar-2018

14:51:13

428

1496.00

XLON

1358933

15-Mar-2018

14:49:20

622

1495.50

XLON

1354573

15-Mar-2018

14:49:20

490

1495.50

XLON

1354570

15-Mar-2018

14:49:20

1,209

1496.00

XLON

1354568

15-Mar-2018

14:47:54

200

1495.50

XLON

1351535

15-Mar-2018

14:44:27

1,024

1494.00

XLON

1344895

15-Mar-2018

14:44:27

107

1494.00

XLON

1344893

15-Mar-2018

14:44:24

1,040

1494.00

XLON

1344824

15-Mar-2018

14:40:29

723

1493.00

XLON

1337220

15-Mar-2018

14:37:00

623

1493.00

XLON

1328950

15-Mar-2018

14:36:50

731

1493.50

XLON

1328465

15-Mar-2018

14:34:01

748

1493.00

XLON

1321078

15-Mar-2018

14:33:26

20

1493.00

XLON

1319816

15-Mar-2018

14:33:26

219

1493.00

XLON

1319814

15-Mar-2018

14:33:26

414

1493.00

XLON

1319812

15-Mar-2018

14:32:14

733

1493.50

XLON

1317316

15-Mar-2018

14:31:17

679

1494.00

XLON

1315403

15-Mar-2018

14:31:17

22

1494.00

XLON

1315401

15-Mar-2018

14:30:43

1,027

1494.00

XLON

1314087

15-Mar-2018

14:30:42

753

1494.50

XLON

1314070

15-Mar-2018

14:25:30

740

1495.50

XLON

1299846

15-Mar-2018

14:24:57

738

1496.00

XLON

1296826

15-Mar-2018

14:24:52

1,013

1496.50

XLON

1296676

15-Mar-2018

14:24:20

223

1497.00

XLON

1295393

15-Mar-2018

14:24:20

766

1497.00

XLON

1295391

15-Mar-2018

14:24:20

2

1497.00

XLON

1295389

15-Mar-2018

14:22:30

1,131

1497.00

XLON

1290984

15-Mar-2018

14:21:40

1,537

1497.00

XLON

1288537

15-Mar-2018

14:18:02

412

1496.00

XLON

1279287

15-Mar-2018

14:18:02

1,047

1496.00

XLON

1279285

15-Mar-2018

14:15:15

1,473

1495.00

XLON

1272103

15-Mar-2018

14:11:47

962

1494.50

XLON

1263831

15-Mar-2018

14:08:17

718

1494.00

XLON

1255168

15-Mar-2018

14:07:18

1,122

1494.50

XLON

1253057

15-Mar-2018

14:07:08

810

1495.00

XLON

1252567

15-Mar-2018

14:07:08

120

1495.00

XLON

1252565

15-Mar-2018

14:04:56

716

1494.50

XLON

1247377

15-Mar-2018

14:01:03

710

1494.50

XLON

1239051

15-Mar-2018

14:00:09

655

1495.00

XLON

1235460

15-Mar-2018

13:59:05

257

1495.50

XLON

1232063

15-Mar-2018

13:59:05

750

1495.50

XLON

1232061

15-Mar-2018

13:59:05

752

1495.50

XLON

1232058

15-Mar-2018

13:59:05

203

1495.50

XLON

1232056

15-Mar-2018

13:58:01

555

1495.50

XLON

1229680

15-Mar-2018

13:56:04

1,154

1495.50

XLON

1225409

15-Mar-2018

13:55:03

141

1496.00

XLON

1222772

15-Mar-2018

13:55:03

1,324

1496.00

XLON

1222770

15-Mar-2018

13:50:13

369

1494.00

XLON

1212211

15-Mar-2018

13:50:13

1,000

1494.00

XLON

1212207

15-Mar-2018

13:50:13

938

1494.00

XLON

1212203

15-Mar-2018

13:47:02

19

1493.00

XLON

1204029

15-Mar-2018

13:47:02

14

1493.00

XLON

1204027

15-Mar-2018

13:47:02

2,185

1493.00

XLON

1204025

15-Mar-2018

13:46:11

746

1493.00

XLON

1201531

15-Mar-2018

13:39:08

675

1491.50

XLON

1185745

15-Mar-2018

13:37:58

983

1491.50

XLON

1183121

15-Mar-2018

13:37:55

970

1492.00

XLON

1182890

15-Mar-2018

13:36:21

16

1492.50

XLON

1179329

15-Mar-2018

13:36:21

800

1492.50

XLON

1179327

15-Mar-2018

13:33:29

935

1492.50

XLON

1172872

15-Mar-2018

13:33:29

495

1493.00

XLON

1172869

15-Mar-2018

13:33:29

541

1493.00

XLON

1172867

15-Mar-2018

13:31:45

685

1493.00

XLON

1169347

15-Mar-2018

13:30:21

865

1493.00

XLON

1166289

15-Mar-2018

13:27:29

778

1493.00

XLON

1160260

15-Mar-2018

13:25:05

328

1493.50

XLON

1154574

15-Mar-2018

13:25:05

676

1493.50

XLON

1154576

15-Mar-2018

13:24:01

820

1493.50

XLON

1152428

15-Mar-2018

13:23:16

746

1494.00

XLON

1150897

15-Mar-2018

13:23:16

726

1494.00

XLON

1150895

15-Mar-2018

13:23:16

54

1494.00

XLON

1150893

15-Mar-2018

13:23:16

675

1494.00

XLON

1150891

15-Mar-2018

13:23:16

310

1494.00

XLON

1150889

15-Mar-2018

13:23:16

29

1494.00

XLON

1150887

15-Mar-2018

13:17:45

683

1493.00

XLON

1138500

15-Mar-2018

13:17:45

758

1493.00

XLON

1138498

15-Mar-2018

13:13:31

715

1493.00

XLON

1129505

15-Mar-2018

13:11:55

346

1493.00

XLON

1126550

15-Mar-2018

13:11:55

383

1493.00

XLON

1126552

15-Mar-2018

13:10:10

759

1492.50

XLON

1123342

15-Mar-2018

13:07:11

712

1492.00

XLON

1116727

15-Mar-2018

13:07:10

935

1492.00

XLON

1116684

15-Mar-2018

13:06:51

863

1492.50

XLON

1116110

15-Mar-2018

13:05:46

844

1493.00

XLON

1114114

15-Mar-2018

13:00:27

679

1492.50

XLON

1102685

15-Mar-2018

13:00:27

667

1493.00

XLON

1102681

15-Mar-2018

12:59:47

589

1492.50

XLON

1100180

15-Mar-2018

12:59:47

173

1492.50

XLON

1100178

15-Mar-2018

12:58:01

247

1492.50

XLON

1096812

15-Mar-2018

12:58:01

100

1492.50

XLON

1096814

15-Mar-2018

12:58:01

69

1492.50

XLON

1096816

15-Mar-2018

12:58:01

265

1492.50

XLON

1096818

15-Mar-2018

12:56:06

329

1492.50

XLON

1093100

15-Mar-2018

12:56:06

427

1492.50

XLON

1093098

15-Mar-2018

12:55:43

204

1492.50

XLON

1092475

15-Mar-2018

12:55:14

488

1492.50

XLON

1091457

15-Mar-2018

12:54:31

486

1493.00

XLON

1090031

15-Mar-2018

12:54:31

215

1493.00

XLON

1090029

15-Mar-2018

12:53:27

1,365

1492.50

XLON

1088076

15-Mar-2018

12:53:27

932

1492.00

XLON

1088074

15-Mar-2018

12:53:27

529

1492.50

XLON

1088070

15-Mar-2018

12:53:27

287

1492.50

XLON

1088072

15-Mar-2018

12:50:25

60

1491.50

XLON

1081310

15-Mar-2018

12:48:41

16

1492.00

XLON

1077738

15-Mar-2018

12:48:41

800

1492.00

XLON

1077736

15-Mar-2018

12:46:35

124

1492.00

XLON

1073383

15-Mar-2018

12:46:35

675

1492.00

XLON

1073381

15-Mar-2018

12:46:35

40

1492.00

XLON

1073379

15-Mar-2018

12:45:36

811

1492.00

XLON

1071385

15-Mar-2018

12:44:17

1,017

1492.00

XLON

1068885

15-Mar-2018

12:38:17

883

1491.00

XLON

1056349

15-Mar-2018

12:37:07

190

1490.00

XLON

1054023

15-Mar-2018

12:36:52

1,058

1490.50

XLON

1053557

15-Mar-2018

12:36:24

1,064

1491.00

XLON

1052690

15-Mar-2018

12:31:38

624

1490.00

XLON

1041924

15-Mar-2018

12:31:38

827

1490.00

XLON

1041921

15-Mar-2018

12:31:30

705

1490.50

XLON

1041598

15-Mar-2018

12:30:19

620

1490.50

XLON

1037960

15-Mar-2018

12:27:06

711

1490.50

XLON

1031078

15-Mar-2018

12:25:15

629

1491.50

XLON

1028788

15-Mar-2018

12:23:19

736

1491.50

XLON

1026269

15-Mar-2018

12:21:27

713

1491.50

XLON

1024221

15-Mar-2018

12:16:59

772

1491.00

XLON

1018575

15-Mar-2018

12:16:50

672

1491.50

XLON

1018459

15-Mar-2018

12:10:53

685

1490.00

XLON

1011316

15-Mar-2018

12:08:21

770

1491.00

XLON

1008098

15-Mar-2018

12:07:25

637

1490.00

XLON

1006137

15-Mar-2018

12:04:56

641

1490.00

XLON

1003157

15-Mar-2018

12:00:48

491

1491.00

XLON

998009

15-Mar-2018

12:00:48

132

1491.00

XLON

998007

15-Mar-2018

12:00:03

675

1490.50

XLON

997077

15-Mar-2018

11:58:19

478

1491.00

XLON

994903

15-Mar-2018

11:57:44

150

1491.00

XLON

994200

15-Mar-2018

11:54:29

671

1491.00

XLON

990828

15-Mar-2018

11:52:52

648

1491.50

XLON

988974

15-Mar-2018

11:51:31

688

1492.00

XLON

987609

15-Mar-2018

11:47:28

770

1492.00

XLON

983102

15-Mar-2018

11:47:14

639

1492.50

XLON

982800

15-Mar-2018

11:45:30

233

1491.50

XLON

980997

15-Mar-2018

11:45:30

164

1491.50

XLON

980995

15-Mar-2018

11:45:30

273

1491.50

XLON

980993

15-Mar-2018

11:44:49

668

1492.00

XLON

979949

15-Mar-2018

11:44:19

874

1492.00

XLON

979452

15-Mar-2018

11:37:27

764

1490.50

XLON

971646

15-Mar-2018

11:33:17

731

1490.00

XLON

967244

15-Mar-2018

11:32:50

67

1490.00

XLON

966637

15-Mar-2018

11:32:50

629

1490.00

XLON

966635

15-Mar-2018

11:29:55

348

1488.50

XLON

962192

15-Mar-2018

11:29:55

387

1488.50

XLON

962194

15-Mar-2018

11:29:43

328

1489.00

XLON

961919

15-Mar-2018

11:29:43

354

1489.00

XLON

961917

15-Mar-2018

11:29:16

145

1489.50

XLON

961361

15-Mar-2018

11:29:16

670

1489.50

XLON

961359

15-Mar-2018

11:27:23

644

1490.00

XLON

959364

15-Mar-2018

11:23:54

771

1490.00

XLON

955230

15-Mar-2018

11:22:28

907

1490.00

XLON

953478

15-Mar-2018

11:18:49

260

1490.50

XLON

949030

15-Mar-2018

11:18:49

392

1490.50

XLON

949028

15-Mar-2018

11:15:14

261

1490.50

XLON

945424

15-Mar-2018

11:15:14

626

1490.50

XLON

945422

15-Mar-2018

11:14:13

722

1490.50

XLON

944013

15-Mar-2018

11:09:33

720

1490.50

XLON

938669

15-Mar-2018

11:09:33

920

1490.50

XLON

938643

15-Mar-2018

11:08:36

284

1491.00

XLON

937363

15-Mar-2018

11:08:36

630

1491.00

XLON

937361

15-Mar-2018

11:08:36

625

1491.00

XLON

937359

15-Mar-2018

11:04:10

871

1490.50

XLON

933405

15-Mar-2018

11:03:04

648

1491.00

XLON

932240

15-Mar-2018

11:03:04

550

1491.00

XLON

932238

15-Mar-2018

11:03:04

640

1491.00

XLON

932236

15-Mar-2018

11:03:04

717

1491.00

XLON

932234

15-Mar-2018

11:02:33

750

1491.50

XLON

931624

15-Mar-2018

11:02:33

750

1491.50

XLON

931622

15-Mar-2018

11:02:33

205

1491.50

XLON

931626

15-Mar-2018

11:02:33

136

1491.50

XLON

931628

15-Mar-2018

11:02:33

488

1491.00

XLON

931620

15-Mar-2018

10:59:57

1,383

1492.00

XLON

928351

15-Mar-2018

10:59:57

475

1492.00

XLON

928349

15-Mar-2018

10:59:57

613

1492.00

XLON

928347

15-Mar-2018

10:36:42

1

1488.50

XLON

905828

15-Mar-2018

10:36:42

6

1488.50

XLON

905826

15-Mar-2018

10:36:42

48

1488.50

XLON

905822

15-Mar-2018

10:36:41

141

1488.50

XLON

905819

15-Mar-2018

10:36:41

111

1488.50

XLON

905809

15-Mar-2018

10:36:41

65

1488.50

XLON

905806

15-Mar-2018

10:36:41

29

1488.50

XLON

905804

15-Mar-2018

10:36:41

251

1488.50

XLON

905802

15-Mar-2018

10:35:23

248

1488.50

XLON

904450

15-Mar-2018

10:35:23

483

1488.50

XLON

904438

15-Mar-2018

10:31:16

154

1490.00

XLON

900121

15-Mar-2018

10:31:16

464

1490.00

XLON

900119

15-Mar-2018

10:28:40

623

1491.50

XLON

897854

15-Mar-2018

10:27:56

746

1492.00

XLON

897217

15-Mar-2018

10:27:56

157

1492.00

XLON

897215

15-Mar-2018

10:27:39

71

1492.00

XLON

896944

15-Mar-2018

10:27:39

217

1492.00

XLON

896942

15-Mar-2018

10:27:39

205

1492.00

XLON

896940

15-Mar-2018

10:21:00

718

1491.50

XLON

890630

15-Mar-2018

10:20:41

732

1492.00

XLON

890220

15-Mar-2018

10:14:34

220

1491.00

XLON

883448

15-Mar-2018

10:14:34

256

1491.00

XLON

883446

15-Mar-2018

10:14:34

156

1491.00

XLON

883443

15-Mar-2018

10:09:21

645

1492.50

XLON

877400

15-Mar-2018

10:05:31

698

1493.00

XLON

873084

15-Mar-2018

10:01:56

686

1493.00

XLON

869498

15-Mar-2018

09:57:22

561

1492.00

XLON

864387

15-Mar-2018

09:57:22

208

1492.00

XLON

864385

15-Mar-2018

09:54:51

714

1494.00

XLON

861351

15-Mar-2018

09:52:40

189

1494.00

XLON

859202

15-Mar-2018

09:52:40

538

1494.00

XLON

859200

15-Mar-2018

09:52:24

746

1494.50

XLON

858910

15-Mar-2018

09:45:34

692

1494.50

XLON

851956

15-Mar-2018

09:45:02

21

1495.50

XLON

851002

15-Mar-2018

09:45:02

241

1495.50

XLON

851000

15-Mar-2018

09:45:02

478

1495.50

XLON

850998

15-Mar-2018

09:43:28

719

1495.50

XLON

848720

15-Mar-2018

09:43:28

7

1495.50

XLON

848718

15-Mar-2018

09:43:06

807

1496.00

XLON

848231

15-Mar-2018

09:43:06

71

1496.00

XLON

848229

15-Mar-2018

09:42:40

660

1496.50

XLON

847854

15-Mar-2018

09:42:40

328

1496.50

XLON

847852

15-Mar-2018

09:42:40

309

1496.50

XLON

847850

15-Mar-2018

09:30:16

685

1497.00

XLON

834736

15-Mar-2018

09:26:18

98

1497.00

XLON

830694

15-Mar-2018

09:26:18

672

1497.00

XLON

830692

15-Mar-2018

09:26:09

739

1497.50

XLON

830566

15-Mar-2018

09:20:36

766

1497.50

XLON

825015

15-Mar-2018

09:20:23

655

1498.00

XLON

824760

15-Mar-2018

09:15:49

653

1497.50

XLON

820007

15-Mar-2018

09:13:48

744

1497.50

XLON

816208

15-Mar-2018

09:12:05

699

1497.50

XLON

814363

15-Mar-2018

09:12:05

19

1498.00

XLON

814315

15-Mar-2018

09:12:05

750

1498.00

XLON

814313

15-Mar-2018

09:12:05

848

1498.00

XLON

814286

15-Mar-2018

09:10:25

841

1498.00

XLON

812548

15-Mar-2018

09:02:53

69

1496.00

XLON

805488

15-Mar-2018

09:02:53

84

1496.00

XLON

805486

15-Mar-2018

09:02:53

496

1496.00

XLON

805484

15-Mar-2018

09:01:27

649

1497.00

XLON

803927

15-Mar-2018

08:58:57

679

1498.50

XLON

800393

15-Mar-2018

08:58:57

653

1499.00

XLON

800368

15-Mar-2018

08:56:44

755

1498.50

XLON

795998

15-Mar-2018

08:55:42

717

1499.00

XLON

794623

15-Mar-2018

08:55:12

737

1499.50

XLON

793944

15-Mar-2018

08:52:14

739

1499.50

XLON

789468

15-Mar-2018

08:51:29

728

1500.00

XLON

788443

15-Mar-2018

08:47:43

626

1499.50

XLON

782913

15-Mar-2018

08:44:40

627

1499.50

XLON

778581

15-Mar-2018

08:44:28

65

1500.00

XLON

778153

15-Mar-2018

08:44:28

595

1500.00

XLON

778151

15-Mar-2018

08:41:35

668

1498.00

XLON

774384

15-Mar-2018

08:41:35

64

1498.00

XLON

774382

15-Mar-2018

08:41:35

1

1498.00

XLON

774380

15-Mar-2018

08:41:17

760

1498.00

XLON

773934

15-Mar-2018

08:37:21

834

1497.50

XLON

768368

15-Mar-2018

08:37:06

732

1498.00

XLON

768117

15-Mar-2018

08:31:40

759

1497.50

XLON

760058

15-Mar-2018

08:31:39

666

1498.00

XLON

760004

15-Mar-2018

08:28:05

709

1497.50

XLON

754637

15-Mar-2018

08:22:49

768

1497.50

XLON

748179

15-Mar-2018

08:20:37

739

1497.50

XLON

744970

15-Mar-2018

08:19:49

364

1497.50

XLON

743915

15-Mar-2018

08:19:49

297

1497.50

XLON

743913

15-Mar-2018

08:17:13

528

1497.50

XLON

740464

15-Mar-2018

08:17:13

114

1497.50

XLON

740462

15-Mar-2018

08:11:36

697

1496.50

XLON

732555

15-Mar-2018

08:11:36

29

1496.50

XLON

732557

15-Mar-2018

08:10:51

665

1497.00

XLON

731357

15-Mar-2018

08:09:22

500

1497.00

XLON

729294

15-Mar-2018

08:09:22

247

1497.00

XLON

729292

15-Mar-2018

08:08:42

519

1497.00

XLON

728327

15-Mar-2018

08:08:42

244

1497.00

XLON

728325

15-Mar-2018

08:08:02

984

1497.00

XLON

727370

15-Mar-2018

08:07:38

828

1497.50

XLON

726806

15-Mar-2018

08:06:02

631

1497.00

XLON

724185

15-Mar-2018

08:06:02

1,131

1497.00

XLON

724183

15-Mar-2018

08:03:12

834

1495.00

XLON

716528

15-Mar-2018

07:58:46

507

1495.00

XLON

709907

15-Mar-2018

07:58:46

269

1495.00

XLON

709905

15-Mar-2018

07:58:46

644

1495.00

XLON

709901

15-Mar-2018

07:57:19

378

1495.00

XLON

707629

15-Mar-2018

07:57:19

369

1495.00

XLON

707627

15-Mar-2018

07:55:26

733

1495.50

XLON

704321

15-Mar-2018

07:50:30

416

1493.50

XLON

696215

15-Mar-2018

07:50:30

149

1493.50

XLON

696213

15-Mar-2018

07:50:30

200

1493.50

XLON

696211

15-Mar-2018

07:50:30

757

1493.50

XLON

696186

15-Mar-2018

07:48:32

497

1493.50

XLON

692255

15-Mar-2018

07:48:32

167

1493.50

XLON

692257

15-Mar-2018

07:44:09

712

1494.00

XLON

684670

15-Mar-2018

07:42:34

630

1494.50

XLON

681328

15-Mar-2018

07:40:39

721

1495.00

XLON

678096

15-Mar-2018

07:38:15

702

1494.50

XLON

674169

15-Mar-2018

07:38:05

693

1495.00

XLON

673800

15-Mar-2018

07:38:01

764

1495.50

XLON

673736

15-Mar-2018

07:35:11

627

1496.00

XLON

669067

15-Mar-2018

07:35:06

620

1496.50

XLON

668825

15-Mar-2018

07:34:26

622

1497.00

XLON

667680

15-Mar-2018

07:33:26

701

1496.50

XLON

666149

15-Mar-2018

07:30:15

466

1495.50

XLON

660561

15-Mar-2018

07:30:15

246

1495.50

XLON

660563

15-Mar-2018

07:28:12

746

1496.00

XLON

657420

15-Mar-2018

07:28:04

756

1496.50

XLON

657281

15-Mar-2018

07:25:16

176

1497.00

XLON

652215

15-Mar-2018

07:25:16

556

1497.00

XLON

652213

15-Mar-2018

07:25:16

194

1497.00

XLON

652210

15-Mar-2018

07:25:16

700

1497.00

XLON

652208

15-Mar-2018

07:25:16

751

1497.00

XLON

652205

15-Mar-2018

07:23:02

710

1495.00

XLON

648217

15-Mar-2018

07:19:28

26

1493.50

XLON

641923

15-Mar-2018

07:19:28

642

1493.50

XLON

641921

15-Mar-2018

07:19:00

631

1494.50

XLON

640910

15-Mar-2018

07:15:15

639

1495.00

XLON

633803

15-Mar-2018

07:11:57

701

1495.00

XLON

628647

15-Mar-2018

07:11:50

309

1495.50

XLON

628479

15-Mar-2018

07:11:50

368

1495.50

XLON

628477

15-Mar-2018

07:09:45

770

1495.50

XLON

625259

15-Mar-2018

07:08:19

695

1496.00

XLON

621380

15-Mar-2018

07:05:30

15

1495.00

XLON

616542

15-Mar-2018

07:05:30

639

1495.00

XLON

616540

15-Mar-2018

07:05:30

200

1495.00

XLON

616532

15-Mar-2018

07:05:30

600

1495.00

XLON

616530

 

 

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:             

15 March 2018

Number of ordinary shares purchased:

182,263

Volume weighted average price paid per share (€):

16.7953

 

Disaggregated Information

 

Transaction Date

Transaction Time

Volume

Price (€)

Platform Code

MatchId

15-Mar-2018

15:28:13

244

16.78

XAMS

1461150

15-Mar-2018

15:28:13

400

16.78

XAMS

1461148

15-Mar-2018

15:28:13

259

16.78

XAMS

1461142

15-Mar-2018

15:27:34

500

16.775

XAMS

1459092

15-Mar-2018

15:27:34

263

16.775

XAMS

1459094

15-Mar-2018

15:27:14

618

16.78

XAMS

1458183

15-Mar-2018

15:26:29

380

16.78

XAMS

1456099

15-Mar-2018

15:26:29

248

16.78

XAMS

1456097

15-Mar-2018

15:25:45

880

16.785

XAMS

1453925

15-Mar-2018

15:24:04

505

16.79

XAMS

1448787

15-Mar-2018

15:24:04

80

16.79

XAMS

1448725

15-Mar-2018

15:24:04

599

16.795

XAMS

1448586

15-Mar-2018

15:23:16

580

16.8

XAMS

1446333

15-Mar-2018

15:23:16

101

16.8

XAMS

1446331

15-Mar-2018

15:23:16

400

16.8

XAMS

1446329

15-Mar-2018

15:23:16

97

16.8

XAMS

1446327

15-Mar-2018

15:23:16

48

16.8

XAMS

1446325

15-Mar-2018

15:22:31

362

16.805

XAMS

1444104

15-Mar-2018

15:22:31

383

16.805

XAMS

1444102

15-Mar-2018

15:22:31

383

16.805

XAMS

1444100

15-Mar-2018

15:22:31

698

16.805

XAMS

1444098

15-Mar-2018

15:20:37

189

16.795

XAMS

1438315

15-Mar-2018

15:20:37

400

16.795

XAMS

1438313

15-Mar-2018

15:18:45

654

16.785

XAMS

1432127

15-Mar-2018

15:18:45

832

16.785

XAMS

1432125

15-Mar-2018

15:14:57

763

16.775

XAMS

1420206

15-Mar-2018

15:14:35

1006

16.78

XAMS

1419385

15-Mar-2018

15:10:35

391

16.775

XAMS

1407990

15-Mar-2018

15:10:35

180

16.775

XAMS

1407992

15-Mar-2018

15:09:30

576

16.78

XAMS

1404703

15-Mar-2018

15:07:58

618

16.785

XAMS

1400512

15-Mar-2018

15:06:52

166

16.795

XAMS

1398016

15-Mar-2018

15:06:52

387

16.795

XAMS

1398014

15-Mar-2018

15:06:50

602

16.8

XAMS

1397723

15-Mar-2018

15:04:31

641

16.795

XAMS

1392135

15-Mar-2018

15:04:31

568

16.8

XAMS

1392127

15-Mar-2018

15:01:53

648

16.8

XAMS

1384700

15-Mar-2018

15:01:52

702

16.805

XAMS

1384641

15-Mar-2018

15:01:52

657

16.81

XAMS

1384630

15-Mar-2018

15:00:01

574

16.815

XAMS

1379237

15-Mar-2018

15:00:01

1

16.815

XAMS

1379239

15-Mar-2018

14:59:00

870

16.81

XAMS

1375938

15-Mar-2018

14:55:42

548

16.8

XAMS

1368992

15-Mar-2018

14:55:14

647

16.805

XAMS

1368030

15-Mar-2018

14:54:49

589

16.81

XAMS

1366843

15-Mar-2018

14:51:24

488

16.82

XAMS

1359389

15-Mar-2018

14:51:24

146

16.82

XAMS

1359387

15-Mar-2018

14:51:24

641

16.82

XAMS

1359377

15-Mar-2018

14:51:13

683

16.825

XAMS

1358939

15-Mar-2018

14:51:13

161

16.825

XAMS

1358937

15-Mar-2018

14:49:18

968

16.825

XAMS

1354422

15-Mar-2018

14:48:52

587

16.83

XAMS

1353277

15-Mar-2018

14:48:52

1364

16.83

XAMS

1353279

15-Mar-2018

14:47:11

680

16.825

XAMS

1349993

15-Mar-2018

14:47:11

300

16.825

XAMS

1349989

15-Mar-2018

14:40:15

648

16.78

XAMS

1336710

15-Mar-2018

14:37:25

561

16.785

XAMS

1329920

15-Mar-2018

14:36:59

591

16.79

XAMS

1328948

15-Mar-2018

14:36:50

501

16.795

XAMS

1328463

15-Mar-2018

14:36:50

115

16.795

XAMS

1328461

15-Mar-2018

14:35:19

567

16.8

XAMS

1323975

15-Mar-2018

14:32:31

559

16.8

XAMS

1317867

15-Mar-2018

14:31:31

639

16.805

XAMS

1315823

15-Mar-2018

14:31:09

612

16.81

XAMS

1315117

15-Mar-2018

14:30:43

7

16.815

XAMS

1314074

15-Mar-2018

14:30:43

573

16.815

XAMS

1314076

15-Mar-2018

14:27:44

631

16.815

XAMS

1306314

15-Mar-2018

14:25:35

413

16.82

XAMS

1300008

15-Mar-2018

14:25:35

179

16.82

XAMS

1300006

15-Mar-2018

14:25:25

590

16.83

XAMS

1299532

15-Mar-2018

14:24:57

659

16.835

XAMS

1296821

15-Mar-2018

14:24:31

661

16.84

XAMS

1295866

15-Mar-2018

14:22:27

636

16.845

XAMS

1290887

15-Mar-2018

14:21:40

503

16.845

XAMS

1288505

15-Mar-2018

14:21:40

400

16.845

XAMS

1288503

15-Mar-2018

14:21:40

1100

16.845

XAMS

1288501

15-Mar-2018

14:18:19

400

16.835

XAMS

1280214

15-Mar-2018

14:18:19

57

16.835

XAMS

1280218

15-Mar-2018

14:18:19

144

16.835

XAMS

1280216

15-Mar-2018

14:18:02

301

16.83

XAMS

1279291

15-Mar-2018

14:18:02

291

16.83

XAMS

1279289

15-Mar-2018

14:14:11

595

16.82

XAMS

1269588

15-Mar-2018

14:11:47

594

16.82

XAMS

1263833

15-Mar-2018

14:10:54

389

16.82

XAMS

1261526

15-Mar-2018

14:10:54

224

16.82

XAMS

1261524

15-Mar-2018

14:10:54

383

16.82

XAMS

1261519

15-Mar-2018

14:10:54

275

16.82

XAMS

1261517

15-Mar-2018

14:08:21

556

16.82

XAMS

1255358

15-Mar-2018

14:07:08

400

16.83

XAMS

1252578

15-Mar-2018

14:07:08

155

16.83

XAMS

1252580

15-Mar-2018

14:06:26

343

16.835

XAMS

1251147

15-Mar-2018

14:06:26

331

16.835

XAMS

1251145

15-Mar-2018

14:05:55

415

16.825

XAMS

1249771

15-Mar-2018

14:04:56

584

16.82

XAMS

1247375

15-Mar-2018

14:02:01

157

16.82

XAMS

1241421

15-Mar-2018

14:02:01

407

16.82

XAMS

1241419

15-Mar-2018

14:01:03

570

16.82

XAMS

1239049

15-Mar-2018

14:00:28

594

16.82

XAMS

1236980

15-Mar-2018

13:58:23

679

16.825

XAMS

1230697

15-Mar-2018

13:58:23

709

16.83

XAMS

1230679

15-Mar-2018

13:58:20

640

16.83

XAMS

1230606

15-Mar-2018

13:57:07

932

16.835

XAMS

1228006

15-Mar-2018

13:56:04

580

16.84

XAMS

1225406

15-Mar-2018

13:56:04

977

16.84

XAMS

1225404

15-Mar-2018

13:55:03

1718

16.845

XAMS

1222768

15-Mar-2018

13:55:03

6

16.845

XAMS

1222766

15-Mar-2018

13:55:03

587

16.845

XAMS

1222764

15-Mar-2018

13:55:03

91

16.845

XAMS

1222762

15-Mar-2018

13:50:13

431

16.82

XAMS

1212209

15-Mar-2018

13:50:13

135

16.82

XAMS

1212205

15-Mar-2018

13:47:02

629

16.81

XAMS

1204023

15-Mar-2018

13:47:02

416

16.81

XAMS

1204021

15-Mar-2018

13:44:08

747

16.805

XAMS

1197133

15-Mar-2018

13:42:44

171

16.805

XAMS

1194102

15-Mar-2018

13:42:44

380

16.805

XAMS

1194100

15-Mar-2018

13:42:44

392

16.805

XAMS

1194098

15-Mar-2018

13:42:44

999

16.805

XAMS

1194096

15-Mar-2018

13:42:44

177

16.805

XAMS

1194094

15-Mar-2018

13:42:44

510

16.805

XAMS

1194092

15-Mar-2018

13:42:44

447

16.805

XAMS

1194090

15-Mar-2018

13:37:55

982

16.8

XAMS

1182888

15-Mar-2018

13:36:21

967

16.805

XAMS

1179325

15-Mar-2018

13:36:21

11

16.805

XAMS

1179323

15-Mar-2018

13:33:29

596

16.805

XAMS

1172874

15-Mar-2018

13:33:29

311

16.805

XAMS

1172876

15-Mar-2018

13:33:29

2

16.805

XAMS

1172878

15-Mar-2018

13:33:29

364

16.805

XAMS

1172880

15-Mar-2018

13:31:45

637

16.805

XAMS

1169345

15-Mar-2018

13:29:21

353

16.8

XAMS

1163917

15-Mar-2018

13:29:21

300

16.8

XAMS

1163915

15-Mar-2018

13:27:29

573

16.795

XAMS

1160262

15-Mar-2018

13:24:23

116

16.805

XAMS

1153204

15-Mar-2018

13:24:23

480

16.805

XAMS

1153202

15-Mar-2018

13:24:01

491

16.805

XAMS

1152426

15-Mar-2018

13:24:01

319

16.805

XAMS

1152424

15-Mar-2018

13:23:48

279

16.81

XAMS

1152060

15-Mar-2018

13:23:48

400

16.81

XAMS

1152058

15-Mar-2018

13:23:16

949

16.81

XAMS

1150885

15-Mar-2018

13:21:52

676

16.815

XAMS

1147872

15-Mar-2018

13:21:52

592

16.815

XAMS

1147870

15-Mar-2018

13:21:52

16

16.815

XAMS

1147868

15-Mar-2018

13:17:45

615

16.795

XAMS

1138512

15-Mar-2018

13:13:31

457

16.79

XAMS

1129509

15-Mar-2018

13:13:31

176

16.79

XAMS

1129507

15-Mar-2018

13:11:06

584

16.79

XAMS

1125057

15-Mar-2018

13:11:06

607

16.79

XAMS

1125051

15-Mar-2018

13:10:10

633

16.785

XAMS

1123340

15-Mar-2018

13:06:51

481

16.78

XAMS

1116122

15-Mar-2018

13:06:51

201

16.78

XAMS

1116120

15-Mar-2018

13:06:14

657

16.785

XAMS

1115012

15-Mar-2018

13:05:46

627

16.79

XAMS

1114112

15-Mar-2018

13:05:46

392

16.79

XAMS

1114110

15-Mar-2018

13:05:25

336

16.79

XAMS

1113527

15-Mar-2018

13:03:26

660

16.785

XAMS

1109018

15-Mar-2018

13:00:27

598

16.79

XAMS

1102683

15-Mar-2018

12:59:47

557

16.785

XAMS

1100176

15-Mar-2018

12:58:01

601

16.79

XAMS

1096810

15-Mar-2018

12:56:06

666

16.785

XAMS

1093146

15-Mar-2018

12:56:06

554

16.79

XAMS

1093096

15-Mar-2018

12:55:14

719

16.79

XAMS

1091455

15-Mar-2018

12:54:31

439

16.79

XAMS

1090035

15-Mar-2018

12:54:31

331

16.79

XAMS

1090033

15-Mar-2018

12:50:25

626

16.78

XAMS

1081308

15-Mar-2018

12:47:16

610

16.79

XAMS

1074556

15-Mar-2018

12:46:13

614

16.79

XAMS

1072619

15-Mar-2018

12:46:13

51

16.79

XAMS

1072621

15-Mar-2018

12:45:36

656

16.79

XAMS

1071383

15-Mar-2018

12:45:00

625

16.79

XAMS

1070099

15-Mar-2018

12:44:01

683

16.79

XAMS

1068126

15-Mar-2018

12:42:57

754

16.79

XAMS

1065372

15-Mar-2018

12:40:23

670

16.785

XAMS

1060428

15-Mar-2018

12:39:31

620

16.785

XAMS

1058727

15-Mar-2018

12:38:17

706

16.78

XAMS

1056353

15-Mar-2018

12:38:17

25

16.78

XAMS

1056351

15-Mar-2018

12:37:07

752

16.765

XAMS

1054021

15-Mar-2018

12:36:27

656

16.765

XAMS

1052881

15-Mar-2018

12:36:27

654

16.765

XAMS

1052883

15-Mar-2018

12:31:38

674

16.755

XAMS

1041919

15-Mar-2018

12:31:30

625

16.76

XAMS

1041596

15-Mar-2018

12:31:30

6

16.76

XAMS

1041594

15-Mar-2018

12:27:06

458

16.755

XAMS

1031082

15-Mar-2018

12:27:06

135

16.755

XAMS

1031080

15-Mar-2018

12:23:19

553

16.76

XAMS

1026313

15-Mar-2018

12:23:19

247

16.765

XAMS

1026273

15-Mar-2018

12:23:19

400

16.765

XAMS

1026271

15-Mar-2018

12:21:27

272

16.765

XAMS

1024227

15-Mar-2018

12:21:27

325

16.765

XAMS

1024225

15-Mar-2018

12:16:50

659

16.76

XAMS

1018461

15-Mar-2018

12:16:38

639

16.765

XAMS

1018291

15-Mar-2018

12:08:44

502

16.735

XAMS

1008620

15-Mar-2018

12:08:44

115

16.735

XAMS

1008618

15-Mar-2018

12:08:44

579

16.74

XAMS

1008611

15-Mar-2018

12:08:44

87

16.74

XAMS

1008609

15-Mar-2018

12:04:27

681

16.73

XAMS

1002644

15-Mar-2018

12:04:01

628

16.735

XAMS

1001878

15-Mar-2018

12:04:01

228

16.735

XAMS

1001876

15-Mar-2018

12:02:18

400

16.735

XAMS

999928

15-Mar-2018

12:01:40

635

16.74

XAMS

999183

15-Mar-2018

11:58:05

605

16.745

XAMS

994641

15-Mar-2018

11:51:31

262

16.755

XAMS

987605

15-Mar-2018

11:51:31

320

16.755

XAMS

987607

15-Mar-2018

11:49:40

224

16.76

XAMS

985360

15-Mar-2018

11:49:40

400

16.76

XAMS

985358

15-Mar-2018

11:49:40

605

16.76

XAMS

985349

15-Mar-2018

11:47:15

516

16.75

XAMS

982815

15-Mar-2018

11:47:15

65

16.75

XAMS

982813

15-Mar-2018

11:45:29

438

16.745

XAMS

980854

15-Mar-2018

11:45:29

159

16.745

XAMS

980852

15-Mar-2018

11:44:49

619

16.75

XAMS

979951

15-Mar-2018

11:41:35

131

16.745

XAMS

976569

15-Mar-2018

11:41:35

391

16.745

XAMS

976567

15-Mar-2018

11:40:47

57

16.745

XAMS

975852

15-Mar-2018

11:39:27

198

16.735

XAMS

974020

15-Mar-2018

11:39:27

312

16.735

XAMS

974022

15-Mar-2018

11:39:27

89

16.735

XAMS

974024

15-Mar-2018

11:37:27

125

16.73

XAMS

971651

15-Mar-2018

11:37:27

474

16.73

XAMS

971649

15-Mar-2018

11:35:06

548

16.725

XAMS

968973

15-Mar-2018

11:31:53

500

16.725

XAMS

965600

15-Mar-2018

11:31:53

117

16.725

XAMS

965598

15-Mar-2018

11:29:34

231

16.715

XAMS

961723

15-Mar-2018

11:29:34

400

16.715

XAMS

961721

15-Mar-2018

11:28:23

162

16.72

XAMS

960367

15-Mar-2018

11:28:23

400

16.72

XAMS

960365

15-Mar-2018

11:28:23

95

16.72

XAMS

960363

15-Mar-2018

11:21:53

560

16.725

XAMS

952944

15-Mar-2018

11:17:03

222

16.72

XAMS

947286

15-Mar-2018

11:17:03

348

16.72

XAMS

947284

15-Mar-2018

11:14:15

123

16.73

XAMS

944067

15-Mar-2018

11:14:15

519

16.73

XAMS

944065

15-Mar-2018

11:14:13

596

16.735

XAMS

944000

15-Mar-2018

11:09:33

572

16.735

XAMS

938727

15-Mar-2018

11:06:00

658

16.73

XAMS

934953

15-Mar-2018

11:04:10

656

16.735

XAMS

933391

15-Mar-2018

11:03:30

311

16.735

XAMS

932706

15-Mar-2018

11:03:30

297

16.735

XAMS

932704

15-Mar-2018

11:02:58

615

16.74

XAMS

932107

15-Mar-2018

11:02:33

650

16.74

XAMS

931630

15-Mar-2018

11:02:33

351

16.74

XAMS

931632

15-Mar-2018

11:02:33

502

16.74

XAMS

931618

15-Mar-2018

11:02:33

569

16.74

XAMS

931616

15-Mar-2018

11:02:33

789

16.74

XAMS

931614

15-Mar-2018

10:59:58

790

16.745

XAMS

928432

15-Mar-2018

10:59:58

944

16.745

XAMS

928430

15-Mar-2018

10:43:49

674

16.71

XAMS

912562

15-Mar-2018

10:39:07

132

16.7

XAMS

908366

15-Mar-2018

10:35:17

564

16.7

XAMS

904280

15-Mar-2018

10:32:08

580

16.705

XAMS

900974

15-Mar-2018

10:32:08

65

16.705

XAMS

900972

15-Mar-2018

10:31:15

623

16.715

XAMS

900116

15-Mar-2018

10:29:25

616

16.725

XAMS

898711

15-Mar-2018

10:28:20

81

16.73

XAMS

897553

15-Mar-2018

10:28:20

514

16.73

XAMS

897551

15-Mar-2018

10:27:56

571

16.735

XAMS

897213

15-Mar-2018

10:27:39

526

16.74

XAMS

896908

15-Mar-2018

10:27:39

130

16.74

XAMS

896906

15-Mar-2018

10:20:41

648

16.735

XAMS

890230

15-Mar-2018

10:20:41

190

16.74

XAMS

890228

15-Mar-2018

10:20:41

475

16.74

XAMS

890226

15-Mar-2018

10:14:28

337

16.73

XAMS

883244

15-Mar-2018

10:14:21

314

16.73

XAMS

883121

15-Mar-2018

10:11:55

568

16.735

XAMS

879957

15-Mar-2018

10:09:21

400

16.745

XAMS

877402

15-Mar-2018

10:09:21

83

16.745

XAMS

877404

15-Mar-2018

10:09:07

157

16.745

XAMS

877120

15-Mar-2018

10:06:30

61

16.75

XAMS

874377

15-Mar-2018

10:06:30

509

16.75

XAMS

874375

15-Mar-2018

10:01:56

677

16.75

XAMS

869500

15-Mar-2018

09:57:50

580

16.74

XAMS

864794

15-Mar-2018

09:56:42

465

16.755

XAMS

863516

15-Mar-2018

09:56:42

127

16.755

XAMS

863514

15-Mar-2018

09:53:30

182

16.77

XAMS

860062

15-Mar-2018

09:53:30

460

16.77

XAMS

860060

15-Mar-2018

09:52:24

385

16.77

XAMS

858914

15-Mar-2018

09:52:24

243

16.77

XAMS

858912

15-Mar-2018

09:52:16

694

16.775

XAMS

858772

15-Mar-2018

09:49:50

168

16.77

XAMS

856457

15-Mar-2018

09:43:06

542

16.78

XAMS

848239

15-Mar-2018

09:43:06

134

16.78

XAMS

848233

15-Mar-2018

09:42:40

631

16.785

XAMS

847863

15-Mar-2018

09:39:48

390

16.785

XAMS

844724

15-Mar-2018

09:39:48

221

16.785

XAMS

844722

15-Mar-2018

09:33:47

570

16.79

XAMS

838473

15-Mar-2018

09:29:50

580

16.795

XAMS

834311

15-Mar-2018

09:28:36

560

16.795

XAMS

833070

15-Mar-2018

09:26:18

614

16.8

XAMS

830700

15-Mar-2018

09:20:36

676

16.8

XAMS

825010

15-Mar-2018

09:20:23

566

16.805

XAMS

824762

15-Mar-2018

09:16:35

581

16.795

XAMS

821087

15-Mar-2018

09:13:48

605

16.79

XAMS

816210

15-Mar-2018

09:12:05

681

16.795

XAMS

814359

15-Mar-2018

09:12:05

415

16.8

XAMS

814284

15-Mar-2018

09:12:05

211

16.8

XAMS

814282

15-Mar-2018

09:07:23

662

16.79

XAMS

809742

15-Mar-2018

09:02:53

253

16.785

XAMS

805492

15-Mar-2018

09:02:53

340

16.785

XAMS

805490

15-Mar-2018

09:00:10

185

16.8

XAMS

802594

15-Mar-2018

09:00:10

400

16.8

XAMS

802592

15-Mar-2018

08:58:57

626

16.815

XAMS

800395

15-Mar-2018

08:58:57

400

16.82

XAMS

800364

15-Mar-2018

08:58:57

223

16.82

XAMS

800366

15-Mar-2018

08:55:12

407

16.825

XAMS

793946

15-Mar-2018

08:55:12

239

16.825

XAMS

793948

15-Mar-2018

08:52:14

539

16.825

XAMS

789472

15-Mar-2018

08:52:14

113

16.825

XAMS

789470

15-Mar-2018

08:48:43

552

16.825

XAMS

784305

15-Mar-2018

08:47:08

571

16.825

XAMS

782109

15-Mar-2018

08:47:03

673

16.83

XAMS

781921

15-Mar-2018

08:44:28

613

16.835

XAMS

778155

15-Mar-2018

08:41:35

430

16.835

XAMS

774350

15-Mar-2018

08:41:35

222

16.835

XAMS

774348

15-Mar-2018

08:37:16

400

16.835

XAMS

768292

15-Mar-2018

08:37:16

148

16.835

XAMS

768294

15-Mar-2018

08:37:06

573

16.84

XAMS

768119

15-Mar-2018

08:32:34

664

16.835

XAMS

761657

15-Mar-2018

08:31:39

216

16.835

XAMS

760015

15-Mar-2018

08:31:39

400

16.835

XAMS

760013

15-Mar-2018

08:31:39

673

16.84

XAMS

760002

15-Mar-2018

08:28:05

609

16.83

XAMS

754639

15-Mar-2018

08:22:49

596

16.83

XAMS

748177

15-Mar-2018

08:19:44

555

16.835

XAMS

743821

15-Mar-2018

08:17:29

559

16.83

XAMS

740883

15-Mar-2018

08:16:07

609

16.835

XAMS

738994

15-Mar-2018

08:11:36

154

16.83

XAMS

732551

15-Mar-2018

08:11:36

168

16.83

XAMS

732553

15-Mar-2018

08:11:15

342

16.83

XAMS

732082

15-Mar-2018

08:11:12

201

16.835

XAMS

731961

15-Mar-2018

08:11:12

40

16.835

XAMS

731959

15-Mar-2018

08:11:12

400

16.835

XAMS

731957

15-Mar-2018

08:09:05

575

16.83

XAMS

728853

15-Mar-2018

08:08:42

98

16.835

XAMS

728331

15-Mar-2018

08:08:42

553

16.835

XAMS

728329

15-Mar-2018

08:08:02

836

16.835

XAMS

727372

15-Mar-2018

08:07:38

943

16.84

XAMS

726804

15-Mar-2018

08:07:38

88

16.84

XAMS

726802

15-Mar-2018

08:04:40

597

16.81

XAMS

718480

15-Mar-2018

08:00:59

548

16.81

XAMS

713754

15-Mar-2018

07:58:46

154

16.815

XAMS

709929

15-Mar-2018

07:58:46

400

16.815

XAMS

709910

15-Mar-2018

07:58:46

675

16.815

XAMS

709903

15-Mar-2018

07:55:26

394

16.815

XAMS

704325

15-Mar-2018

07:55:26

170

16.815

XAMS

704323

15-Mar-2018

07:55:16

652

16.82

XAMS

703996

15-Mar-2018

07:52:56

188

16.81

XAMS

700226

15-Mar-2018

07:52:56

400

16.81

XAMS

700224

15-Mar-2018

07:52:56

640

16.81

XAMS

700220

15-Mar-2018

07:50:30

57

16.8

XAMS

696190

15-Mar-2018

07:50:30

545

16.8

XAMS

696188

15-Mar-2018

07:48:32

641

16.81

XAMS

692234

15-Mar-2018

07:48:32

36

16.81

XAMS

692232

15-Mar-2018

07:45:18

562

16.805

XAMS

686457

15-Mar-2018

07:44:09

662

16.81

XAMS

684673

15-Mar-2018

07:42:24

591

16.825

XAMS

681080

15-Mar-2018

07:41:25

624

16.825

XAMS

679389

15-Mar-2018

07:40:39

573

16.83

XAMS

678094

15-Mar-2018

07:38:01

632

16.83

XAMS

673742

15-Mar-2018

07:36:23

643

16.83

XAMS

670767

15-Mar-2018

07:35:06

7

16.845

XAMS

668823

15-Mar-2018

07:35:06

400

16.845

XAMS

668821

15-Mar-2018

07:35:06

264

16.845

XAMS

668819

15-Mar-2018

07:33:26

227

16.845

XAMS

666065

15-Mar-2018

07:33:26

406

16.845

XAMS

666063

15-Mar-2018

07:32:12

595

16.835

XAMS

664043

15-Mar-2018

07:30:06

564

16.835

XAMS

660286

15-Mar-2018

07:28:04

532

16.835

XAMS

657295

15-Mar-2018

07:28:04

148

16.835

XAMS

657293

15-Mar-2018

07:27:37

322

16.835

XAMS

656597

15-Mar-2018

07:27:37

72

16.835

XAMS

656595

15-Mar-2018

07:27:37

156

16.835

XAMS

656593

15-Mar-2018

07:27:08

581

16.835

XAMS

655579

15-Mar-2018

07:25:28

611

16.84

XAMS

652522

15-Mar-2018

07:25:28

6

16.84

XAMS

652520

15-Mar-2018

07:25:16

350

16.845

XAMS

652186

15-Mar-2018

07:25:16

332

16.845

XAMS

652184

15-Mar-2018

07:25:16

700

16.845

XAMS

652178

15-Mar-2018

07:25:16

68

16.845

XAMS

652180

15-Mar-2018

07:25:16

1045

16.845

XAMS

652175

15-Mar-2018

07:23:02

582

16.83

XAMS

648215

15-Mar-2018

07:18:59

672

16.81

XAMS

640838

15-Mar-2018

07:18:21

599

16.815

XAMS

639734

15-Mar-2018

07:16:21

633

16.805

XAMS

635899

15-Mar-2018

07:15:24

312

16.81

XAMS

634087

15-Mar-2018

07:15:24

283

16.81

XAMS

634085

15-Mar-2018

07:15:22

633

16.815

XAMS

634037

15-Mar-2018

07:15:22

4

16.815

XAMS

634035

15-Mar-2018

07:14:57

545

16.815

XAMS

633247

15-Mar-2018

07:13:50

623

16.815

XAMS

631581

15-Mar-2018

07:13:46

655

16.82

XAMS

631460

15-Mar-2018

07:13:05

336

16.805

XAMS

630365

15-Mar-2018

07:13:05

321

16.805

XAMS

630363

15-Mar-2018

07:11:50

599

16.815

XAMS

628481

15-Mar-2018

07:09:45

631

16.825

XAMS

625238

15-Mar-2018

07:09:13

617

16.83

XAMS

624404

15-Mar-2018

07:08:19

653

16.825

XAMS

621382

15-Mar-2018

07:07:57

607

16.83

XAMS

620706

15-Mar-2018

07:06:01

588

16.795

XAMS

617475

15-Mar-2018

07:06:01

351

16.8

XAMS

617426

15-Mar-2018

07:05:45

120

16.8

XAMS

616963

15-Mar-2018

07:05:31

217

16.8

XAMS

616554

 

 

 

 

 

 

 

 


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

a d v e r t i s e m e n t