Information  X 
Enter a valid email address

RELX PLC (REL)

  Print      Mail a friend       Annual reports

Tuesday 20 March, 2018

RELX PLC

Transaction in Own Shares

RNS Number : 3534I
RELX PLC
20 March 2018
 

20 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 206,151 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1481.6089 pence per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX PLC holds 67,862,738 ordinary shares in treasury, and has 1,056,045,329 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 7,784,952 shares.

 

RELX NV announces that today it purchased through UBS Limited 183,549 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.7535 per share. The purchased shares will be held as treasury shares.  Following the above purchase, RELX NV holds 59,496,535 ordinary shares in treasury, and has 940,670,752 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 6,933,435 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:              

20 March 2018

Number of ordinary shares purchased:

206,151

Volume weighted average price paid per share (p):

1481.6089

 

Disaggregated information

 

Transaction Date

Transaction Time

Volume

Price (p)

Platform Code

MatchId

20-Mar-2018

15:28:02

781

1479.00

XLON

1283690

20-Mar-2018

15:28:02

490

1479.00

XLON

1283688

20-Mar-2018

15:27:29

293

1478.00

XLON

1282069

20-Mar-2018

15:27:29

750

1478.00

XLON

1282067

20-Mar-2018

15:27:29

937

1478.00

XLON

1282065

20-Mar-2018

15:26:31

55

1478.50

XLON

1279657

20-Mar-2018

15:26:31

434

1478.50

XLON

1279655

20-Mar-2018

15:26:31

200

1478.50

XLON

1279653

20-Mar-2018

15:26:06

925

1478.50

XLON

1278487

20-Mar-2018

15:23:55

1,080

1477.50

XLON

1272075

20-Mar-2018

15:23:50

465

1478.00

XLON

1271871

20-Mar-2018

15:23:50

709

1478.00

XLON

1271869

20-Mar-2018

15:22:31

667

1478.00

XLON

1267370

20-Mar-2018

15:21:05

1,548

1477.50

XLON

1262998

20-Mar-2018

15:18:14

633

1475.50

XLON

1253975

20-Mar-2018

15:16:24

457

1476.00

XLON

1248863

20-Mar-2018

15:16:24

202

1476.00

XLON

1248861

20-Mar-2018

15:15:11

316

1476.00

XLON

1245651

20-Mar-2018

15:15:11

337

1476.00

XLON

1245649

20-Mar-2018

15:15:06

607

1476.50

XLON

1245513

20-Mar-2018

15:14:19

629

1477.00

XLON

1242973

20-Mar-2018

15:14:19

157

1477.00

XLON

1242971

20-Mar-2018

15:13:11

633

1476.50

XLON

1240098

20-Mar-2018

15:12:01

712

1476.00

XLON

1236819

20-Mar-2018

15:12:01

676

1476.00

XLON

1236817

20-Mar-2018

15:08:05

176

1475.50

XLON

1227185

20-Mar-2018

15:08:05

554

1475.50

XLON

1227183

20-Mar-2018

15:08:05

358

1475.50

XLON

1227175

20-Mar-2018

15:08:05

416

1475.50

XLON

1227173

20-Mar-2018

15:08:05

100

1475.50

XLON

1227171

20-Mar-2018

15:07:36

331

1476.50

XLON

1226266

20-Mar-2018

15:07:36

1,020

1476.50

XLON

1226264

20-Mar-2018

15:05:51

139

1477.50

XLON

1222566

20-Mar-2018

15:05:51

700

1477.50

XLON

1222564

20-Mar-2018

15:05:51

741

1477.50

XLON

1222556

20-Mar-2018

15:05:51

5

1477.50

XLON

1222554

20-Mar-2018

15:05:03

1,301

1477.50

XLON

1220684

20-Mar-2018

15:02:03

628

1476.50

XLON

1213374

20-Mar-2018

15:02:03

699

1476.50

XLON

1213372

20-Mar-2018

15:00:36

368

1475.50

XLON

1210169

20-Mar-2018

15:00:36

563

1475.50

XLON

1210167

20-Mar-2018

15:00:36

207

1475.50

XLON

1210165

20-Mar-2018

14:55:46

744

1475.50

XLON

1199178

20-Mar-2018

14:55:00

677

1476.00

XLON

1197814

20-Mar-2018

14:54:16

710

1476.00

XLON

1196380

20-Mar-2018

14:52:42

898

1476.00

XLON

1193110

20-Mar-2018

14:52:42

915

1476.00

XLON

1193104

20-Mar-2018

14:48:23

673

1476.50

XLON

1184486

20-Mar-2018

14:48:16

17

1477.00

XLON

1184119

20-Mar-2018

14:48:16

589

1477.00

XLON

1184121

20-Mar-2018

14:47:27

605

1477.00

XLON

1182318

20-Mar-2018

14:47:27

134

1477.00

XLON

1182320

20-Mar-2018

14:46:52

691

1477.50

XLON

1181223

20-Mar-2018

14:46:52

281

1477.50

XLON

1181221

20-Mar-2018

14:45:32

379

1477.50

XLON

1179002

20-Mar-2018

14:43:33

632

1477.50

XLON

1175102

20-Mar-2018

14:43:08

705

1478.00

XLON

1174188

20-Mar-2018

14:40:56

61

1479.00

XLON

1170288

20-Mar-2018

14:40:56

673

1479.00

XLON

1170286

20-Mar-2018

14:40:56

732

1479.50

XLON

1170265

20-Mar-2018

14:40:56

647

1479.50

XLON

1170263

20-Mar-2018

14:37:32

633

1480.00

XLON

1163656

20-Mar-2018

14:37:32

726

1480.00

XLON

1163658

20-Mar-2018

14:33:47

519

1480.50

XLON

1156381

20-Mar-2018

14:33:47

105

1480.50

XLON

1156379

20-Mar-2018

14:33:14

604

1481.00

XLON

1155487

20-Mar-2018

14:32:41

1,078

1481.00

XLON

1154657

20-Mar-2018

14:32:39

34

1481.50

XLON

1154523

20-Mar-2018

14:32:39

1,124

1481.50

XLON

1154521

20-Mar-2018

14:29:06

625

1481.50

XLON

1147887

20-Mar-2018

14:29:06

116

1481.50

XLON

1147885

20-Mar-2018

14:29:06

733

1481.50

XLON

1147877

20-Mar-2018

14:29:06

894

1481.50

XLON

1147875

20-Mar-2018

14:29:06

100

1481.50

XLON

1147873

20-Mar-2018

14:27:48

750

1482.00

XLON

1145101

20-Mar-2018

14:27:48

708

1482.00

XLON

1145105

20-Mar-2018

14:27:48

258

1482.00

XLON

1145103

20-Mar-2018

14:19:38

742

1479.50

XLON

1127259

20-Mar-2018

14:18:59

492

1479.50

XLON

1126106

20-Mar-2018

14:18:59

346

1479.50

XLON

1126104

20-Mar-2018

14:18:55

282

1480.00

XLON

1125863

20-Mar-2018

14:18:55

355

1480.00

XLON

1125861

20-Mar-2018

14:16:55

158

1480.00

XLON

1122205

20-Mar-2018

14:16:55

461

1480.00

XLON

1122202

20-Mar-2018

14:16:55

441

1480.00

XLON

1122199

20-Mar-2018

14:16:55

172

1480.00

XLON

1122195

20-Mar-2018

14:14:16

647

1480.00

XLON

1116507

20-Mar-2018

14:14:16

48

1480.00

XLON

1116509

20-Mar-2018

14:13:38

632

1480.50

XLON

1114897

20-Mar-2018

14:13:38

608

1480.50

XLON

1114895

20-Mar-2018

14:13:38

679

1481.00

XLON

1114891

20-Mar-2018

14:13:38

660

1481.00

XLON

1114889

20-Mar-2018

14:13:38

1,011

1481.00

XLON

1114887

20-Mar-2018

14:07:45

697

1481.00

XLON

1104139

20-Mar-2018

14:07:45

599

1481.00

XLON

1104137

20-Mar-2018

14:07:45

130

1481.00

XLON

1104135

20-Mar-2018

14:04:41

124

1480.00

XLON

1098207

20-Mar-2018

14:04:41

573

1480.00

XLON

1098205

20-Mar-2018

14:02:36

700

1480.00

XLON

1094749

20-Mar-2018

14:02:36

624

1480.00

XLON

1094747

20-Mar-2018

13:58:52

644

1479.00

XLON

1086677

20-Mar-2018

13:57:41

726

1479.00

XLON

1084595

20-Mar-2018

13:57:40

694

1479.50

XLON

1084588

20-Mar-2018

13:57:00

601

1479.50

XLON

1083299

20-Mar-2018

13:57:00

173

1479.50

XLON

1083297

20-Mar-2018

13:57:00

436

1479.50

XLON

1083295

20-Mar-2018

13:55:21

649

1480.00

XLON

1080533

20-Mar-2018

13:51:48

707

1480.00

XLON

1073915

20-Mar-2018

13:51:35

592

1480.50

XLON

1073541

20-Mar-2018

13:51:35

200

1480.50

XLON

1073539

20-Mar-2018

13:51:35

109

1480.50

XLON

1073537

20-Mar-2018

13:51:13

726

1481.00

XLON

1072903

20-Mar-2018

13:48:26

298

1481.50

XLON

1067716

20-Mar-2018

13:48:26

356

1481.50

XLON

1067714

20-Mar-2018

13:48:26

246

1481.50

XLON

1067712

20-Mar-2018

13:48:26

100

1481.50

XLON

1067710

20-Mar-2018

13:48:26

100

1481.50

XLON

1067708

20-Mar-2018

13:48:26

335

1481.50

XLON

1067682

20-Mar-2018

13:47:55

19

1481.50

XLON

1066683

20-Mar-2018

13:46:44

497

1482.00

XLON

1064669

20-Mar-2018

13:46:44

232

1482.00

XLON

1064667

20-Mar-2018

13:44:53

720

1482.50

XLON

1061332

20-Mar-2018

13:43:24

839

1483.00

XLON

1058870

20-Mar-2018

13:42:20

750

1482.50

XLON

1056766

20-Mar-2018

13:42:20

385

1482.50

XLON

1056768

20-Mar-2018

13:42:20

579

1483.00

XLON

1056762

20-Mar-2018

13:42:20

1,656

1483.00

XLON

1056760

20-Mar-2018

13:41:53

100

1483.00

XLON

1056004

20-Mar-2018

13:41:53

121

1483.00

XLON

1056002

20-Mar-2018

13:41:48

467

1483.50

XLON

1055872

20-Mar-2018

13:41:48

296

1483.50

XLON

1055870

20-Mar-2018

13:39:48

77

1483.50

XLON

1052381

20-Mar-2018

13:39:48

340

1483.50

XLON

1052379

20-Mar-2018

13:39:48

296

1483.50

XLON

1052377

20-Mar-2018

13:38:39

639

1483.50

XLON

1050058

20-Mar-2018

13:38:08

608

1483.50

XLON

1049019

20-Mar-2018

13:38:08

90

1483.50

XLON

1049021

20-Mar-2018

13:37:08

457

1483.00

XLON

1047465

20-Mar-2018

13:26:40

473

1480.50

XLON

1026949

20-Mar-2018

13:26:40

268

1480.50

XLON

1026947

20-Mar-2018

13:24:56

695

1481.50

XLON

1023603

20-Mar-2018

13:23:00

158

1481.50

XLON

1020428

20-Mar-2018

13:23:00

562

1481.50

XLON

1020426

20-Mar-2018

13:21:44

302

1481.50

XLON

1018184

20-Mar-2018

13:21:44

440

1481.50

XLON

1018182

20-Mar-2018

13:21:44

740

1481.50

XLON

1018180

20-Mar-2018

13:17:17

639

1481.00

XLON

1010385

20-Mar-2018

13:17:17

738

1481.50

XLON

1010381

20-Mar-2018

13:15:49

620

1482.00

XLON

1007557

20-Mar-2018

13:15:49

694

1482.00

XLON

1007559

20-Mar-2018

13:12:29

122

1481.50

XLON

1001283

20-Mar-2018

13:10:45

747

1481.50

XLON

997992

20-Mar-2018

13:10:45

274

1481.50

XLON

997990

20-Mar-2018

13:09:23

370

1481.50

XLON

995773

20-Mar-2018

13:08:07

752

1482.00

XLON

993678

20-Mar-2018

13:08:07

607

1482.00

XLON

993676

20-Mar-2018

13:05:14

118

1481.50

XLON

988770

20-Mar-2018

13:05:09

741

1482.00

XLON

988597

20-Mar-2018

13:05:09

709

1482.00

XLON

988592

20-Mar-2018

13:05:09

685

1482.00

XLON

988590

20-Mar-2018

12:58:41

30

1480.50

XLON

977650

20-Mar-2018

12:58:41

708

1480.50

XLON

977652

20-Mar-2018

12:58:41

689

1480.50

XLON

977644

20-Mar-2018

12:58:41

492

1480.50

XLON

977637

20-Mar-2018

12:58:41

227

1480.50

XLON

977635

20-Mar-2018

12:56:02

624

1480.00

XLON

973427

20-Mar-2018

12:55:30

719

1480.50

XLON

972210

20-Mar-2018

12:54:54

69

1481.00

XLON

970885

20-Mar-2018

12:54:54

859

1481.00

XLON

970883

20-Mar-2018

12:54:54

783

1481.50

XLON

970867

20-Mar-2018

12:54:54

145

1481.50

XLON

970865

20-Mar-2018

12:52:21

705

1481.00

XLON

966996

20-Mar-2018

12:52:21

1,053

1481.00

XLON

966994

20-Mar-2018

12:47:57

643

1480.50

XLON

959837

20-Mar-2018

12:47:44

645

1481.00

XLON

959558

20-Mar-2018

12:45:55

876

1480.50

XLON

956397

20-Mar-2018

12:44:00

254

1480.00

XLON

953411

20-Mar-2018

12:41:24

687

1480.00

XLON

948935

20-Mar-2018

12:38:07

646

1478.50

XLON

943615

20-Mar-2018

12:38:07

19

1478.50

XLON

943613

20-Mar-2018

12:38:07

137

1478.50

XLON

943611

20-Mar-2018

12:37:21

146

1478.50

XLON

942200

20-Mar-2018

12:37:21

466

1478.50

XLON

942197

20-Mar-2018

12:37:21

356

1478.50

XLON

942189

20-Mar-2018

12:37:14

429

1478.50

XLON

941949

20-Mar-2018

12:35:49

568

1478.50

XLON

939330

20-Mar-2018

12:35:49

128

1478.50

XLON

939328

20-Mar-2018

12:33:17

613

1477.00

XLON

934403

20-Mar-2018

12:32:05

89

1477.00

XLON

932097

20-Mar-2018

12:32:05

776

1477.00

XLON

932095

20-Mar-2018

12:31:43

812

1477.50

XLON

931273

20-Mar-2018

12:28:14

54

1476.50

XLON

923798

20-Mar-2018

12:28:14

562

1476.50

XLON

923796

20-Mar-2018

12:25:04

636

1477.00

XLON

920352

20-Mar-2018

12:19:38

706

1477.00

XLON

913590

20-Mar-2018

12:18:56

125

1477.50

XLON

911847

20-Mar-2018

12:18:56

657

1477.50

XLON

911841

20-Mar-2018

12:17:59

645

1478.00

XLON

911017

20-Mar-2018

12:17:59

43

1478.00

XLON

911015

20-Mar-2018

12:13:24

628

1478.50

XLON

906844

20-Mar-2018

12:11:58

664

1478.50

XLON

905597

20-Mar-2018

12:08:31

686

1478.50

XLON

902653

20-Mar-2018

12:05:13

684

1478.50

XLON

899616

20-Mar-2018

12:01:52

665

1480.50

XLON

897023

20-Mar-2018

12:00:24

87

1481.50

XLON

895750

20-Mar-2018

12:00:24

632

1481.50

XLON

895694

20-Mar-2018

12:00:24

931

1481.50

XLON

895683

20-Mar-2018

12:00:21

1,011

1482.00

XLON

895379

20-Mar-2018

11:51:20

607

1481.50

XLON

888825

20-Mar-2018

11:50:07

999

1481.50

XLON

887856

20-Mar-2018

11:49:59

1,166

1482.00

XLON

887761

20-Mar-2018

11:36:43

735

1480.00

XLON

878299

20-Mar-2018

11:35:25

731

1480.00

XLON

877137

20-Mar-2018

11:33:47

615

1480.50

XLON

875849

20-Mar-2018

11:28:52

614

1481.00

XLON

871507

20-Mar-2018

11:26:51

666

1482.00

XLON

870074

20-Mar-2018

11:26:38

652

1482.50

XLON

869792

20-Mar-2018

11:25:05

719

1482.50

XLON

868539

20-Mar-2018

11:18:41

735

1483.50

XLON

863926

20-Mar-2018

11:18:19

629

1484.00

XLON

863684

20-Mar-2018

11:13:20

671

1483.50

XLON

859905

20-Mar-2018

11:11:35

744

1483.50

XLON

858968

20-Mar-2018

11:09:36

610

1483.50

XLON

857767

20-Mar-2018

11:09:36

197

1483.50

XLON

857765

20-Mar-2018

11:08:38

611

1484.00

XLON

857257

20-Mar-2018

11:06:34

714

1484.00

XLON

855930

20-Mar-2018

11:02:26

103

1482.50

XLON

852937

20-Mar-2018

11:02:26

930

1482.50

XLON

852939

20-Mar-2018

10:55:33

167

1481.50

XLON

847620

20-Mar-2018

10:55:33

459

1481.50

XLON

847618

20-Mar-2018

10:54:32

173

1482.00

XLON

846859

20-Mar-2018

10:54:32

437

1482.00

XLON

846857

20-Mar-2018

10:50:28

667

1482.50

XLON

843950

20-Mar-2018

10:49:49

742

1483.00

XLON

843563

20-Mar-2018

10:49:49

716

1483.50

XLON

843561

20-Mar-2018

10:49:49

674

1483.50

XLON

843559

20-Mar-2018

10:46:37

740

1483.50

XLON

841130

20-Mar-2018

10:46:37

994

1483.50

XLON

841128

20-Mar-2018

10:46:37

319

1483.50

XLON

841126

20-Mar-2018

10:31:27

659

1481.00

XLON

830005

20-Mar-2018

10:29:31

695

1480.50

XLON

828719

20-Mar-2018

10:29:27

892

1481.00

XLON

828696

20-Mar-2018

10:29:02

811

1481.50

XLON

828433

20-Mar-2018

10:25:47

719

1481.50

XLON

825898

20-Mar-2018

10:19:33

250

1481.50

XLON

821425

20-Mar-2018

10:19:33

438

1481.50

XLON

821423

20-Mar-2018

10:19:33

625

1481.50

XLON

821421

20-Mar-2018

10:17:56

1,114

1481.50

XLON

820266

20-Mar-2018

10:11:33

306

1481.50

XLON

816582

20-Mar-2018

10:11:33

333

1481.50

XLON

816580

20-Mar-2018

10:11:33

747

1481.50

XLON

816572

20-Mar-2018

10:11:33

118

1481.50

XLON

816574

20-Mar-2018

10:11:33

434

1481.50

XLON

816576

20-Mar-2018

10:11:33

549

1481.50

XLON

816578

20-Mar-2018

10:08:16

1,607

1482.00

XLON

814150

20-Mar-2018

10:05:40

37

1480.50

XLON

811886

20-Mar-2018

09:56:51

104

1480.50

XLON

805193

20-Mar-2018

09:56:51

642

1480.50

XLON

805191

20-Mar-2018

09:54:00

640

1480.50

XLON

802859

20-Mar-2018

09:53:27

368

1480.50

XLON

802437

20-Mar-2018

09:53:27

372

1480.50

XLON

802435

20-Mar-2018

09:52:47

855

1481.00

XLON

802000

20-Mar-2018

09:52:15

889

1481.50

XLON

801480

20-Mar-2018

09:49:50

617

1481.50

XLON

799530

20-Mar-2018

09:43:47

659

1481.50

XLON

794669

20-Mar-2018

09:40:58

31

1481.50

XLON

792805

20-Mar-2018

09:40:58

638

1481.50

XLON

792803

20-Mar-2018

09:40:50

667

1482.00

XLON

792731

20-Mar-2018

09:38:17

299

1482.00

XLON

791279

20-Mar-2018

09:38:17

205

1482.00

XLON

791277

20-Mar-2018

09:38:17

658

1482.00

XLON

791275

20-Mar-2018

09:38:17

654

1482.00

XLON

791273

20-Mar-2018

09:38:17

1,055

1482.00

XLON

791271

20-Mar-2018

09:28:48

719

1482.00

XLON

784348

20-Mar-2018

09:28:26

653

1483.00

XLON

784153

20-Mar-2018

09:26:42

350

1483.50

XLON

782745

20-Mar-2018

09:26:42

332

1483.50

XLON

782747

20-Mar-2018

09:25:27

736

1484.00

XLON

781775

20-Mar-2018

09:21:54

779

1484.50

XLON

778863

20-Mar-2018

09:20:58

667

1485.00

XLON

777679

20-Mar-2018

09:20:26

231

1485.00

XLON

777116

20-Mar-2018

09:20:26

547

1485.00

XLON

777114

20-Mar-2018

09:19:22

1,351

1485.00

XLON

775784

20-Mar-2018

09:18:16

821

1485.50

XLON

774414

20-Mar-2018

09:15:00

674

1485.00

XLON

771843

20-Mar-2018

09:08:26

94

1484.50

XLON

766794

20-Mar-2018

09:08:26

500

1484.50

XLON

766791

20-Mar-2018

09:08:25

136

1484.50

XLON

766779

20-Mar-2018

09:08:24

731

1485.00

XLON

766770

20-Mar-2018

09:08:24

492

1485.00

XLON

766766

20-Mar-2018

09:08:24

8

1485.00

XLON

766764

20-Mar-2018

09:08:24

250

1485.00

XLON

766756

20-Mar-2018

09:05:47

447

1485.00

XLON

764126

20-Mar-2018

09:05:47

163

1485.00

XLON

764124

20-Mar-2018

09:04:17

123

1485.00

XLON

762990

20-Mar-2018

09:04:17

500

1485.00

XLON

762988

20-Mar-2018

08:59:33

498

1484.00

XLON

758970

20-Mar-2018

08:59:33

246

1484.00

XLON

758968

20-Mar-2018

08:59:07

728

1484.00

XLON

758329

20-Mar-2018

08:57:58

466

1484.50

XLON

756832

20-Mar-2018

08:57:58

248

1484.50

XLON

756834

20-Mar-2018

08:57:50

658

1485.00

XLON

756646

20-Mar-2018

08:50:57

36

1483.50

XLON

747808

20-Mar-2018

08:50:44

406

1483.50

XLON

747429

20-Mar-2018

08:50:38

246

1483.50

XLON

747268

20-Mar-2018

08:48:02

610

1483.50

XLON

744244

20-Mar-2018

08:44:51

640

1483.50

XLON

740327

20-Mar-2018

08:44:51

654

1483.50

XLON

740317

20-Mar-2018

08:44:03

652

1483.50

XLON

739481

20-Mar-2018

08:41:31

683

1483.50

XLON

736211

20-Mar-2018

08:36:34

158

1483.00

XLON

730633

20-Mar-2018

08:36:34

451

1483.00

XLON

730631

20-Mar-2018

08:35:08

260

1483.00

XLON

729328

20-Mar-2018

08:35:08

455

1483.00

XLON

729330

20-Mar-2018

08:33:29

406

1482.50

XLON

727424

20-Mar-2018

08:33:29

238

1482.50

XLON

727412

20-Mar-2018

08:33:29

262

1482.50

XLON

727410

20-Mar-2018

08:33:28

362

1482.50

XLON

727403

20-Mar-2018

08:33:28

411

1482.50

XLON

727383

20-Mar-2018

08:33:28

500

1482.50

XLON

727378

20-Mar-2018

08:32:22

895

1483.00

XLON

726209

20-Mar-2018

08:30:18

959

1483.00

XLON

723802

20-Mar-2018

08:30:18

77

1483.00

XLON

723800

20-Mar-2018

08:30:16

1,196

1483.50

XLON

723666

20-Mar-2018

08:26:32

727

1481.00

XLON

718359

20-Mar-2018

08:21:28

418

1480.50

XLON

711414

20-Mar-2018

08:21:27

285

1480.50

XLON

711392

20-Mar-2018

08:19:51

36

1481.00

XLON

709593

20-Mar-2018

08:19:51

700

1481.00

XLON

709575

20-Mar-2018

08:19:51

756

1481.00

XLON

709555

20-Mar-2018

08:19:04

649

1481.50

XLON

708580

20-Mar-2018

08:13:53

709

1480.50

XLON

702379

20-Mar-2018

08:13:50

639

1481.00

XLON

702266

20-Mar-2018

08:09:27

744

1482.00

XLON

696553

20-Mar-2018

08:09:27

3

1482.00

XLON

696551

20-Mar-2018

08:08:24

162

1482.00

XLON

695335

20-Mar-2018

08:08:24

499

1482.00

XLON

695333

20-Mar-2018

08:06:56

284

1482.50

XLON

692858

20-Mar-2018

08:06:56

67

1482.50

XLON

692854

20-Mar-2018

08:06:56

346

1482.50

XLON

692856

20-Mar-2018

08:06:55

39

1482.50

XLON

692811

20-Mar-2018

08:06:45

510

1482.50

XLON

692599

20-Mar-2018

08:06:45

116

1482.50

XLON

692597

20-Mar-2018

08:03:04

637

1483.50

XLON

687286

20-Mar-2018

08:01:46

715

1483.50

XLON

685418

20-Mar-2018

08:00:13

603

1484.50

XLON

683689

20-Mar-2018

07:58:40

631

1484.00

XLON

681036

20-Mar-2018

07:58:17

304

1484.50

XLON

680421

20-Mar-2018

07:58:17

537

1484.50

XLON

680419

20-Mar-2018

07:57:42

786

1485.00

XLON

679757

20-Mar-2018

07:54:54

705

1485.50

XLON

676166

20-Mar-2018

07:53:19

722

1485.50

XLON

674426

20-Mar-2018

07:51:22

694

1484.50

XLON

671706

20-Mar-2018

07:49:21

394

1484.50

XLON

668414

20-Mar-2018

07:48:53

244

1484.50

XLON

667640

20-Mar-2018

07:47:42

630

1485.00

XLON

666244

20-Mar-2018

07:42:46

666

1486.00

XLON

660212

20-Mar-2018

07:41:10

694

1486.50

XLON

658045

20-Mar-2018

07:37:01

592

1487.00

XLON

652868

20-Mar-2018

07:37:01

123

1487.00

XLON

652866

20-Mar-2018

07:35:26

160

1487.50

XLON

651019

20-Mar-2018

07:35:26

517

1487.50

XLON

651017

20-Mar-2018

07:33:47

736

1488.00

XLON

648828

20-Mar-2018

07:33:27

550

1488.50

XLON

648470

20-Mar-2018

07:33:27

338

1488.50

XLON

648472

20-Mar-2018

07:33:27

697

1488.50

XLON

648467

20-Mar-2018

07:33:27

38

1488.50

XLON

648448

20-Mar-2018

07:31:32

434

1489.00

XLON

645543

20-Mar-2018

07:31:32

374

1489.00

XLON

645541

20-Mar-2018

07:31:30

30

1489.00

XLON

645525

20-Mar-2018

07:30:21

716

1489.50

XLON

644061

20-Mar-2018

07:28:33

272

1489.50

XLON

641545

20-Mar-2018

07:28:33

572

1489.50

XLON

641543

20-Mar-2018

07:27:17

631

1489.50

XLON

639903

20-Mar-2018

07:23:41

111

1488.50

XLON

635380

20-Mar-2018

07:23:16

191

1489.00

XLON

634884

20-Mar-2018

07:23:16

639

1489.00

XLON

634886

20-Mar-2018

07:23:10

668

1489.00

XLON

634793

20-Mar-2018

07:22:26

1,019

1489.00

XLON

633914

20-Mar-2018

07:22:12

851

1489.50

XLON

633623

20-Mar-2018

07:22:00

15

1489.50

XLON

632980

20-Mar-2018

07:18:41

162

1490.00

XLON

629316

20-Mar-2018

07:18:41

523

1490.00

XLON

629314

20-Mar-2018

07:16:04

779

1488.50

XLON

625802

20-Mar-2018

07:15:21

545

1488.50

XLON

624978

20-Mar-2018

07:15:21

188

1488.50

XLON

624961

20-Mar-2018

07:15:07

639

1489.00

XLON

624631

20-Mar-2018

07:15:07

332

1489.00

XLON

624629

20-Mar-2018

07:15:04

674

1489.50

XLON

624553

20-Mar-2018

07:11:29

330

1487.50

XLON

620495

20-Mar-2018

07:11:29

398

1487.50

XLON

620493

20-Mar-2018

07:11:21

665

1488.00

XLON

620324

20-Mar-2018

07:10:49

734

1488.00

XLON

619658

20-Mar-2018

07:04:46

454

1484.50

XLON

610481

20-Mar-2018

07:04:46

249

1484.50

XLON

610479

20-Mar-2018

07:04:15

254

1485.00

XLON

609706

20-Mar-2018

07:04:15

500

1485.00

XLON

609704

20-Mar-2018

07:04:11

711

1485.50

XLON

609612

20-Mar-2018

07:02:48

88

1485.50

XLON

608004

 

 

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:             

20 March 2018

Number of ordinary shares purchased:

183,549

Volume weighted average price paid per share (€):

16.7535

 

Disaggregated Information

 

Transaction Date

Transaction Time

Volume

Price (€)

Platform Code

MatchId

20-Mar-2018

15:28:01

192

16.74

XAMS

1283510

20-Mar-2018

15:28:01

746

16.74

XAMS

1283504

20-Mar-2018

15:28:01

437

16.74

XAMS

1283508

20-Mar-2018

15:28:01

400

16.74

XAMS

1283506

20-Mar-2018

15:27:00

681

16.735

XAMS

1280875

20-Mar-2018

15:27:00

178

16.735

XAMS

1280873

20-Mar-2018

15:26:58

626

16.735

XAMS

1280782

20-Mar-2018

15:25:53

572

16.735

XAMS

1277970

20-Mar-2018

15:23:55

122

16.73

XAMS

1272079

20-Mar-2018

15:23:55

458

16.73

XAMS

1272077

20-Mar-2018

15:23:41

782

16.735

XAMS

1270848

20-Mar-2018

15:23:33

163

16.74

XAMS

1270577

20-Mar-2018

15:23:33

400

16.74

XAMS

1270575

20-Mar-2018

15:21:11

519

16.73

XAMS

1263345

20-Mar-2018

15:21:11

783

16.73

XAMS

1263343

20-Mar-2018

15:20:45

1197

16.735

XAMS

1262113

20-Mar-2018

15:18:04

586

16.725

XAMS

1253559

20-Mar-2018

15:16:25

574

16.725

XAMS

1249016

20-Mar-2018

15:16:24

126

16.73

XAMS

1248867

20-Mar-2018

15:16:24

584

16.73

XAMS

1248865

20-Mar-2018

15:14:27

688

16.73

XAMS

1243347

20-Mar-2018

15:14:19

481

16.735

XAMS

1242983

20-Mar-2018

15:14:19

400

16.735

XAMS

1242980

20-Mar-2018

15:14:19

345

16.735

XAMS

1242978

20-Mar-2018

15:12:01

563

16.725

XAMS

1236823

20-Mar-2018

15:12:01

427

16.725

XAMS

1236821

20-Mar-2018

15:12:01

76

16.725

XAMS

1236825

20-Mar-2018

15:12:01

50

16.725

XAMS

1236827

20-Mar-2018

15:11:05

50

16.725

XAMS

1234435

20-Mar-2018

15:08:05

238

16.71

XAMS

1227179

20-Mar-2018

15:08:05

300

16.71

XAMS

1227177

20-Mar-2018

15:07:36

644

16.72

XAMS

1226269

20-Mar-2018

15:05:43

10

16.735

XAMS

1222276

20-Mar-2018

15:05:43

575

16.735

XAMS

1222274

20-Mar-2018

15:05:42

1181

16.74

XAMS

1222265

20-Mar-2018

15:05:38

581

16.745

XAMS

1222016

20-Mar-2018

15:05:38

492

16.745

XAMS

1222014

20-Mar-2018

15:05:38

400

16.745

XAMS

1222012

20-Mar-2018

15:05:38

340

16.745

XAMS

1222010

20-Mar-2018

15:04:46

351

16.745

XAMS

1220122

20-Mar-2018

15:04:46

307

16.745

XAMS

1220124

20-Mar-2018

15:00:36

544

16.715

XAMS

1210163

20-Mar-2018

14:55:55

328

16.71

XAMS

1199487

20-Mar-2018

14:55:55

230

16.71

XAMS

1199485

20-Mar-2018

14:55:54

710

16.715

XAMS

1199435

20-Mar-2018

14:55:46

1192

16.72

XAMS

1199176

20-Mar-2018

14:55:15

576

16.725

XAMS

1198306

20-Mar-2018

14:52:37

632

16.725

XAMS

1192771

20-Mar-2018

14:51:00

396

16.71

XAMS

1190100

20-Mar-2018

14:49:49

593

16.71

XAMS

1187720

20-Mar-2018

14:48:39

539

16.725

XAMS

1184993

20-Mar-2018

14:48:04

613

16.735

XAMS

1183698

20-Mar-2018

14:47:51

293

16.735

XAMS

1183321

20-Mar-2018

14:47:27

355

16.735

XAMS

1182316

20-Mar-2018

14:46:52

508

16.74

XAMS

1181227

20-Mar-2018

14:46:52

128

16.74

XAMS

1181225

20-Mar-2018

14:44:32

594

16.74

XAMS

1176992

20-Mar-2018

14:41:53

634

16.75

XAMS

1172027

20-Mar-2018

14:40:56

37

16.76

XAMS

1170284

20-Mar-2018

14:40:56

100

16.76

XAMS

1170277

20-Mar-2018

14:40:56

103

16.76

XAMS

1170273

20-Mar-2018

14:40:56

400

16.76

XAMS

1170268

20-Mar-2018

14:40:56

547

16.765

XAMS

1170261

20-Mar-2018

14:39:08

549

16.77

XAMS

1166567

20-Mar-2018

14:38:11

586

16.77

XAMS

1164917

20-Mar-2018

14:36:25

290

16.77

XAMS

1161047

20-Mar-2018

14:36:25

400

16.77

XAMS

1161045

20-Mar-2018

14:36:25

600

16.77

XAMS

1161043

20-Mar-2018

14:33:18

221

16.775

XAMS

1155592

20-Mar-2018

14:33:18

9

16.775

XAMS

1155590

20-Mar-2018

14:32:40

311

16.775

XAMS

1154623

20-Mar-2018

14:32:03

534

16.785

XAMS

1153484

20-Mar-2018

14:30:37

552

16.78

XAMS

1151352

20-Mar-2018

14:29:06

642

16.78

XAMS

1147881

20-Mar-2018

14:29:06

5

16.78

XAMS

1147879

20-Mar-2018

14:29:05

610

16.78

XAMS

1147811

20-Mar-2018

14:28:24

500

16.785

XAMS

1146315

20-Mar-2018

14:28:24

80

16.785

XAMS

1146317

20-Mar-2018

14:28:24

928

16.785

XAMS

1146313

20-Mar-2018

14:28:24

704

16.785

XAMS

1146311

20-Mar-2018

14:28:21

1142

16.785

XAMS

1146159

20-Mar-2018

14:26:38

159

16.785

XAMS

1142918

20-Mar-2018

14:26:38

400

16.785

XAMS

1142916

20-Mar-2018

14:25:04

400

16.78

XAMS

1138289

20-Mar-2018

14:25:04

500

16.78

XAMS

1138287

20-Mar-2018

14:23:41

250

16.775

XAMS

1135448

20-Mar-2018

14:23:41

62

16.775

XAMS

1135446

20-Mar-2018

14:23:41

246

16.775

XAMS

1135444

20-Mar-2018

14:16:55

638

16.755

XAMS

1122193

20-Mar-2018

14:14:08

580

16.76

XAMS

1116022

20-Mar-2018

14:14:08

698

16.76

XAMS

1116013

20-Mar-2018

14:13:38

101

16.765

XAMS

1114901

20-Mar-2018

14:13:38

637

16.77

XAMS

1114893

20-Mar-2018

14:13:19

648

16.775

XAMS

1114245

20-Mar-2018

14:13:19

799

16.775

XAMS

1114243

20-Mar-2018

14:08:09

615

16.765

XAMS

1105001

20-Mar-2018

14:07:45

574

16.77

XAMS

1104141

20-Mar-2018

14:04:41

577

16.75

XAMS

1098209

20-Mar-2018

14:04:00

358

16.75

XAMS

1097219

20-Mar-2018

14:03:52

196

16.75

XAMS

1096960

20-Mar-2018

14:03:15

621

16.755

XAMS

1096024

20-Mar-2018

14:02:09

9

16.76

XAMS

1094021

20-Mar-2018

14:02:09

234

16.76

XAMS

1094019

20-Mar-2018

14:02:09

400

16.76

XAMS

1094017

20-Mar-2018

14:00:36

612

16.76

XAMS

1091671

20-Mar-2018

13:58:40

337

16.745

XAMS

1086364

20-Mar-2018

13:58:40

269

16.745

XAMS

1086366

20-Mar-2018

13:58:19

646

16.75

XAMS

1085729

20-Mar-2018

13:57:01

545

16.75

XAMS

1083399

20-Mar-2018

13:57:01

316

16.75

XAMS

1083397

20-Mar-2018

13:55:14

281

16.75

XAMS

1080405

20-Mar-2018

13:54:42

88

16.755

XAMS

1079513

20-Mar-2018

13:54:42

441

16.755

XAMS

1079511

20-Mar-2018

13:51:59

526

16.745

XAMS

1074389

20-Mar-2018

13:51:39

624

16.75

XAMS

1073615

20-Mar-2018

13:51:17

878

16.755

XAMS

1073037

20-Mar-2018

13:51:17

480

16.76

XAMS

1073025

20-Mar-2018

13:51:17

608

16.76

XAMS

1073029

20-Mar-2018

13:51:17

166

16.76

XAMS

1073027

20-Mar-2018

13:47:09

636

16.765

XAMS

1065408

20-Mar-2018

13:47:09

532

16.765

XAMS

1065406

20-Mar-2018

13:44:49

739

16.765

XAMS

1061155

20-Mar-2018

13:43:38

363

16.77

XAMS

1059257

20-Mar-2018

13:43:38

400

16.77

XAMS

1059255

20-Mar-2018

13:42:20

784

16.775

XAMS

1056728

20-Mar-2018

13:40:30

873

16.78

XAMS

1053707

20-Mar-2018

13:40:30

611

16.78

XAMS

1053705

20-Mar-2018

13:36:50

568

16.775

XAMS

1046992

20-Mar-2018

13:32:10

606

16.76

XAMS

1038919

20-Mar-2018

13:32:10

599

16.76

XAMS

1038905

20-Mar-2018

13:32:10

387

16.76

XAMS

1038891

20-Mar-2018

13:32:10

234

16.76

XAMS

1038889

20-Mar-2018

13:31:19

613

16.755

XAMS

1037111

20-Mar-2018

13:29:00

606

16.75

XAMS

1031663

20-Mar-2018

13:26:40

522

16.745

XAMS

1026953

20-Mar-2018

13:25:53

528

16.75

XAMS

1025203

20-Mar-2018

13:25:53

9

16.75

XAMS

1025201

20-Mar-2018

13:25:53

391

16.75

XAMS

1025199

20-Mar-2018

13:25:15

400

16.75

XAMS

1024291

20-Mar-2018

13:25:05

778

16.755

XAMS

1023876

20-Mar-2018

13:22:49

665

16.76

XAMS

1020117

20-Mar-2018

13:17:21

550

16.745

XAMS

1010452

20-Mar-2018

13:17:17

605

16.75

XAMS

1010383

20-Mar-2018

13:16:24

538

16.75

XAMS

1008592

20-Mar-2018

13:13:55

631

16.75

XAMS

1004026

20-Mar-2018

13:13:04

216

16.755

XAMS

1002245

20-Mar-2018

13:13:04

577

16.755

XAMS

1002243

20-Mar-2018

13:12:29

432

16.755

XAMS

1001285

20-Mar-2018

13:10:46

762

16.745

XAMS

998095

20-Mar-2018

13:10:00

897

16.75

XAMS

996718

20-Mar-2018

13:09:23

413

16.755

XAMS

995777

20-Mar-2018

13:09:23

365

16.755

XAMS

995775

20-Mar-2018

13:05:14

705

16.75

XAMS

988768

20-Mar-2018

13:02:28

628

16.735

XAMS

983886

20-Mar-2018

13:00:03

70

16.73

XAMS

979744

20-Mar-2018

12:59:43

239

16.73

XAMS

979237

20-Mar-2018

12:59:43

38

16.73

XAMS

979235

20-Mar-2018

12:58:56

150

16.74

XAMS

978114

20-Mar-2018

12:58:56

486

16.74

XAMS

978116

20-Mar-2018

12:58:30

536

16.745

XAMS

977404

20-Mar-2018

12:56:02

403

16.745

XAMS

973433

20-Mar-2018

12:55:42

127

16.745

XAMS

972850

20-Mar-2018

12:55:30

530

16.75

XAMS

972240

20-Mar-2018

12:55:00

274

16.755

XAMS

971137

20-Mar-2018

12:55:00

400

16.755

XAMS

971135

20-Mar-2018

12:54:54

646

16.76

XAMS

970871

20-Mar-2018

12:54:54

635

16.76

XAMS

970869

20-Mar-2018

12:53:51

565

16.76

XAMS

969513

20-Mar-2018

12:53:02

643

16.76

XAMS

968228

20-Mar-2018

12:49:56

601

16.75

XAMS

963236

20-Mar-2018

12:49:56

400

16.75

XAMS

963238

20-Mar-2018

12:49:56

34

16.75

XAMS

963240

20-Mar-2018

12:49:48

570

16.75

XAMS

963022

20-Mar-2018

12:49:48

719

16.75

XAMS

963020

20-Mar-2018

12:46:40

189

16.74

XAMS

957750

20-Mar-2018

12:46:40

272

16.74

XAMS

957747

20-Mar-2018

12:45:52

319

16.745

XAMS

956302

20-Mar-2018

12:45:52

578

16.745

XAMS

956300

20-Mar-2018

12:41:24

570

16.73

XAMS

948937

20-Mar-2018

12:40:11

653

16.73

XAMS

947204

20-Mar-2018

12:38:07

543

16.715

XAMS

943588

20-Mar-2018

12:36:31

339

16.715

XAMS

940721

20-Mar-2018

12:36:31

639

16.715

XAMS

940723

20-Mar-2018

12:35:58

230

16.715

XAMS

939719

20-Mar-2018

12:33:22

635

16.7

XAMS

934593

20-Mar-2018

12:31:45

320

16.705

XAMS

931386

20-Mar-2018

12:31:45

209

16.705

XAMS

931384

20-Mar-2018

12:31:42

96

16.71

XAMS

931182

20-Mar-2018

12:31:12

525

16.71

XAMS

930034

20-Mar-2018

12:30:33

602

16.71

XAMS

928595

20-Mar-2018

12:28:14

625

16.71

XAMS

923794

20-Mar-2018

12:25:04

427

16.715

XAMS

920379

20-Mar-2018

12:25:04

147

16.715

XAMS

920377

20-Mar-2018

12:25:04

665

16.715

XAMS

920348

20-Mar-2018

12:24:53

628

16.72

XAMS

919916

20-Mar-2018

12:19:28

582

16.725

XAMS

912556

20-Mar-2018

12:15:04

274

16.735

XAMS

908255

20-Mar-2018

12:15:04

284

16.735

XAMS

908253

20-Mar-2018

12:15:04

36

16.735

XAMS

908251

20-Mar-2018

12:14:59

125

16.735

XAMS

908147

20-Mar-2018

12:14:59

400

16.735

XAMS

908145

20-Mar-2018

12:13:24

626

16.735

XAMS

906846

20-Mar-2018

12:09:07

192

16.73

XAMS

903110

20-Mar-2018

12:09:07

400

16.73

XAMS

903108

20-Mar-2018

12:06:51

267

16.725

XAMS

901021

20-Mar-2018

12:06:51

221

16.725

XAMS

901019

20-Mar-2018

12:04:29

222

16.725

XAMS

899172

20-Mar-2018

12:04:29

394

16.725

XAMS

899174

20-Mar-2018

12:02:01

135

16.74

XAMS

897149

20-Mar-2018

12:02:01

400

16.74

XAMS

897147

20-Mar-2018

12:00:24

154

16.755

XAMS

895641

20-Mar-2018

12:00:24

430

16.755

XAMS

895639

20-Mar-2018

12:00:24

7

16.755

XAMS

895623

20-Mar-2018

12:00:24

615

16.755

XAMS

895621

20-Mar-2018

11:55:59

240

16.76

XAMS

892301

20-Mar-2018

11:55:59

400

16.76

XAMS

892299

20-Mar-2018

11:51:20

621

16.76

XAMS

888823

20-Mar-2018

11:49:55

186

16.765

XAMS

887631

20-Mar-2018

11:49:55

214

16.765

XAMS

887633

20-Mar-2018

11:49:55

244

16.765

XAMS

887635

20-Mar-2018

11:49:55

185

16.765

XAMS

887637

20-Mar-2018

11:49:41

400

16.765

XAMS

887487

20-Mar-2018

11:48:31

814

16.765

XAMS

886554

20-Mar-2018

11:45:15

789

16.76

XAMS

884226

20-Mar-2018

11:39:47

640

16.755

XAMS

880379

20-Mar-2018

11:36:43

137

16.755

XAMS

878297

20-Mar-2018

11:36:43

400

16.755

XAMS

878295

20-Mar-2018

11:33:53

577

16.76

XAMS

875908

20-Mar-2018

11:30:53

19

16.75

XAMS

873128

20-Mar-2018

11:26:56

609

16.765

XAMS

870186

20-Mar-2018

11:25:48

566

16.77

XAMS

869036

20-Mar-2018

11:25:14

607

16.775

XAMS

868630

20-Mar-2018

11:20:00

254

16.77

XAMS

864827

20-Mar-2018

11:19:34

191

16.77

XAMS

864565

20-Mar-2018

11:19:33

141

16.77

XAMS

864550

20-Mar-2018

11:19:28

231

16.775

XAMS

864444

20-Mar-2018

11:19:28

400

16.775

XAMS

864442

20-Mar-2018

11:18:19

300

16.78

XAMS

863690

20-Mar-2018

11:18:19

565

16.78

XAMS

863688

20-Mar-2018

11:18:19

869

16.78

XAMS

863686

20-Mar-2018

11:09:42

634

16.77

XAMS

857858

20-Mar-2018

11:07:13

663

16.775

XAMS

856310

20-Mar-2018

11:07:13

22

16.775

XAMS

856308

20-Mar-2018

11:02:29

598

16.765

XAMS

853081

20-Mar-2018

11:02:29

156

16.765

XAMS

853079

20-Mar-2018

11:02:29

755

16.765

XAMS

853070

20-Mar-2018

10:53:40

538

16.76

XAMS

846139

20-Mar-2018

10:52:10

564

16.76

XAMS

845061

20-Mar-2018

10:49:49

25

16.765

XAMS

843567

20-Mar-2018

10:49:49

674

16.765

XAMS

843565

20-Mar-2018

10:49:26

817

16.77

XAMS

843298

20-Mar-2018

10:46:39

618

16.77

XAMS

841434

20-Mar-2018

10:43:34

25

16.76

XAMS

838700

20-Mar-2018

10:43:34

124

16.76

XAMS

838697

20-Mar-2018

10:43:34

339

16.76

XAMS

838695

20-Mar-2018

10:43:34

79

16.76

XAMS

838693

20-Mar-2018

10:43:34

400

16.76

XAMS

838691

20-Mar-2018

10:43:34

1214

16.76

XAMS

838687

20-Mar-2018

10:35:02

612

16.74

XAMS

832204

20-Mar-2018

10:29:54

365

16.73

XAMS

828969

20-Mar-2018

10:29:31

587

16.735

XAMS

828721

20-Mar-2018

10:25:00

587

16.74

XAMS

825495

20-Mar-2018

10:23:27

462

16.73

XAMS

824502

20-Mar-2018

10:23:27

164

16.73

XAMS

824500

20-Mar-2018

10:19:46

616

16.735

XAMS

821606

20-Mar-2018

10:13:48

627

16.735

XAMS

817734

20-Mar-2018

10:11:33

598

16.735

XAMS

816570

20-Mar-2018

10:10:36

1

16.74

XAMS

815848

20-Mar-2018

10:10:36

606

16.74

XAMS

815846

20-Mar-2018

10:06:07

92

16.73

XAMS

812275

20-Mar-2018

10:06:07

336

16.73

XAMS

812273

20-Mar-2018

10:06:07

110

16.73

XAMS

812277

20-Mar-2018

10:03:37

589

16.73

XAMS

810573

20-Mar-2018

10:02:55

664

16.735

XAMS

810057

20-Mar-2018

09:57:07

567

16.73

XAMS

805351

20-Mar-2018

09:56:46

600

16.735

XAMS

805136

20-Mar-2018

09:52:47

645

16.735

XAMS

802005

20-Mar-2018

09:51:28

571

16.745

XAMS

800904

20-Mar-2018

09:49:54

83

16.75

XAMS

799610

20-Mar-2018

09:49:54

534

16.75

XAMS

799608

20-Mar-2018

09:49:31

540

16.75

XAMS

799246

20-Mar-2018

09:43:47

57

16.75

XAMS

794658

20-Mar-2018

09:43:30

481

16.75

XAMS

794449

20-Mar-2018

09:42:35

635

16.75

XAMS

793893

20-Mar-2018

09:40:51

397

16.75

XAMS

792738

20-Mar-2018

09:40:51

146

16.75

XAMS

792736

20-Mar-2018

09:38:05

623

16.75

XAMS

791102

20-Mar-2018

09:37:00

595

16.755

XAMS

790142

20-Mar-2018

09:29:58

638

16.745

XAMS

785351

20-Mar-2018

09:28:26

528

16.76

XAMS

784157

20-Mar-2018

09:28:26

27

16.76

XAMS

784155

20-Mar-2018

09:26:42

585

16.77

XAMS

782732

20-Mar-2018

09:25:03

327

16.77

XAMS

781334

20-Mar-2018

09:25:03

196

16.77

XAMS

781332

20-Mar-2018

09:23:11

558

16.77

XAMS

779891

20-Mar-2018

09:21:54

613

16.775

XAMS

778860

20-Mar-2018

09:21:06

644

16.78

XAMS

777886

20-Mar-2018

09:18:20

665

16.785

XAMS

774483

20-Mar-2018

09:15:00

446

16.77

XAMS

771849

20-Mar-2018

09:15:00

183

16.77

XAMS

771847

20-Mar-2018

09:15:00

423

16.77

XAMS

771845

20-Mar-2018

09:11:01

153

16.77

XAMS

768987

20-Mar-2018

09:09:44

545

16.77

XAMS

767969

20-Mar-2018

09:05:47

553

16.77

XAMS

764173

20-Mar-2018

09:05:44

82

16.77

XAMS

764062

20-Mar-2018

09:04:29

59

16.77

XAMS

763096

20-Mar-2018

09:04:23

162

16.77

XAMS

763033

20-Mar-2018

09:04:23

400

16.77

XAMS

763031

20-Mar-2018

09:02:46

579

16.765

XAMS

761650

20-Mar-2018

08:59:07

603

16.75

XAMS

758308

20-Mar-2018

08:57:51

607

16.75

XAMS

756722

20-Mar-2018

08:57:50

160

16.755

XAMS

756664

20-Mar-2018

08:57:50

424

16.755

XAMS

756662

20-Mar-2018

08:55:34

670

16.76

XAMS

754385

20-Mar-2018

08:54:17

137

16.755

XAMS

752706

20-Mar-2018

08:54:17

307

16.755

XAMS

752704

20-Mar-2018

08:54:17

167

16.755

XAMS

752709

20-Mar-2018

08:50:38

233

16.74

XAMS

747276

20-Mar-2018

08:50:38

370

16.74

XAMS

747274

20-Mar-2018

08:50:38

589

16.74

XAMS

747270

20-Mar-2018

08:48:02

630

16.745

XAMS

744242

20-Mar-2018

08:44:51

270

16.74

XAMS

740323

20-Mar-2018

08:44:51

238

16.74

XAMS

740319

20-Mar-2018

08:44:51

48

16.74

XAMS

740325

20-Mar-2018

08:44:51

47

16.74

XAMS

740321

20-Mar-2018

08:41:43

604

16.74

XAMS

736395

20-Mar-2018

08:41:43

720

16.74

XAMS

736383

20-Mar-2018

08:41:07

92

16.745

XAMS

735770

20-Mar-2018

08:41:07

545

16.745

XAMS

735768

20-Mar-2018

08:37:26

653

16.73

XAMS

731320

20-Mar-2018

08:36:27

692

16.735

XAMS

730428

20-Mar-2018

08:36:27

125

16.735

XAMS

730426

20-Mar-2018

08:36:01

469

16.74

XAMS

730071

20-Mar-2018

08:36:01

400

16.74

XAMS

730069

20-Mar-2018

08:33:33

258

16.73

XAMS

727484

20-Mar-2018

08:33:33

633

16.73

XAMS

727482

20-Mar-2018

08:33:33

598

16.73

XAMS

727486

20-Mar-2018

08:30:16

751

16.725

XAMS

723668

20-Mar-2018

08:30:00

638

16.73

XAMS

722794

20-Mar-2018

08:26:32

487

16.725

XAMS

718357

20-Mar-2018

08:26:32

80

16.725

XAMS

718355

20-Mar-2018

08:21:28

555

16.725

XAMS

711412

20-Mar-2018

08:21:18

592

16.73

XAMS

711344

20-Mar-2018

08:19:58

598

16.73

XAMS

709885

20-Mar-2018

08:19:30

539

16.735

XAMS

709183

20-Mar-2018

08:19:30

160

16.735

XAMS

709181

20-Mar-2018

08:19:04

603

16.74

XAMS

708582

20-Mar-2018

08:14:29

587

16.71

XAMS

703315

20-Mar-2018

08:13:51

513

16.72

XAMS

702350

20-Mar-2018

08:13:51

128

16.72

XAMS

702352

20-Mar-2018

08:13:50

575

16.725

XAMS

702264

20-Mar-2018

08:12:14

500

16.72

XAMS

700201

20-Mar-2018

08:12:14

731

16.72

XAMS

700187

20-Mar-2018

08:10:59

562

16.725

XAMS

698481

20-Mar-2018

08:10:43

637

16.725

XAMS

697879

20-Mar-2018

08:09:49

418

16.74

XAMS

696856

20-Mar-2018

08:09:49

227

16.74

XAMS

696854

20-Mar-2018

08:09:20

618

16.745

XAMS

696357

20-Mar-2018

08:08:24

752

16.745

XAMS

695320

20-Mar-2018

08:08:09

131

16.75

XAMS

695027

20-Mar-2018

08:08:09

704

16.75

XAMS

695025

20-Mar-2018

08:06:56

707

16.755

XAMS

692860

20-Mar-2018

08:02:52

159

16.76

XAMS

686856

20-Mar-2018

08:02:52

400

16.76

XAMS

686854

20-Mar-2018

08:01:46

647

16.76

XAMS

685416

20-Mar-2018

08:01:46

215

16.76

XAMS

685414

20-Mar-2018

08:01:46

15

16.76

XAMS

685412

20-Mar-2018

08:01:46

400

16.76

XAMS

685410

20-Mar-2018

08:00:13

529

16.775

XAMS

683687

20-Mar-2018

07:58:40

742

16.77

XAMS

681039

20-Mar-2018

07:58:20

726

16.775

XAMS

680545

20-Mar-2018

07:55:03

598

16.78

XAMS

676484

20-Mar-2018

07:55:03

628

16.78

XAMS

676482

20-Mar-2018

07:51:22

595

16.775

XAMS

671709

20-Mar-2018

07:48:51

595

16.77

XAMS

667578

20-Mar-2018

07:47:58

156

16.77

XAMS

666486

20-Mar-2018

07:47:58

376

16.77

XAMS

666484

20-Mar-2018

07:47:38

396

16.775

XAMS

666093

20-Mar-2018

07:47:38

223

16.775

XAMS

666091

20-Mar-2018

07:42:45

449

16.785

XAMS

660206

20-Mar-2018

07:42:45

105

16.785

XAMS

660204

20-Mar-2018

07:41:10

543

16.79

XAMS

658043

20-Mar-2018

07:39:26

553

16.79

XAMS

655972

20-Mar-2018

07:38:26

181

16.795

XAMS

654833

20-Mar-2018

07:38:26

400

16.795

XAMS

654831

20-Mar-2018

07:33:42

391

16.8

XAMS

648777

20-Mar-2018

07:33:42

169

16.8

XAMS

648775

20-Mar-2018

07:33:25

108

16.805

XAMS

648404

20-Mar-2018

07:33:25

500

16.805

XAMS

648402

20-Mar-2018

07:33:25

785

16.805

XAMS

648390

20-Mar-2018

07:33:16

712

16.81

XAMS

648165

20-Mar-2018

07:31:36

545

16.815

XAMS

645639

20-Mar-2018

07:30:21

531

16.815

XAMS

644001

20-Mar-2018

07:29:42

587

16.815

XAMS

642945

20-Mar-2018

07:27:04

535

16.815

XAMS

639679

20-Mar-2018

07:22:26

534

16.8

XAMS

633916

20-Mar-2018

07:22:15

639

16.805

XAMS

633702

20-Mar-2018

07:22:12

621

16.81

XAMS

633615

20-Mar-2018

07:21:30

691

16.815

XAMS

632421

20-Mar-2018

07:20:21

605

16.81

XAMS

631090

20-Mar-2018

07:16:03

596

16.8

XAMS

625690

20-Mar-2018

07:15:21

418

16.795

XAMS

624954

20-Mar-2018

07:15:21

222

16.795

XAMS

624956

20-Mar-2018

07:15:07

582

16.8

XAMS

624620

20-Mar-2018

07:15:04

565

16.805

XAMS

624555

20-Mar-2018

07:11:27

257

16.79

XAMS

620436

20-Mar-2018

07:11:27

301

16.79

XAMS

620434

20-Mar-2018

07:10:42

510

16.795

XAMS

619544

20-Mar-2018

07:10:14

56

16.795

XAMS

618995

20-Mar-2018

07:08:29

389

16.785

XAMS

615211

20-Mar-2018

07:04:06

583

16.765

XAMS

609495

20-Mar-2018

07:03:22

143

16.77

XAMS

608764

20-Mar-2018

07:03:20

311

16.77

XAMS

608689

20-Mar-2018

07:03:20

187

16.77

XAMS

608686

 

 

 

 

 

 

 

 


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

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