REG - RELX PLC - Transaction in Own Shares <Origin Href="QuoteRef">REL.L</Origin>

RelxAnnouncement

23/02/2017 17:50

RNS Number : 7336X
RELX PLC
23 February 2017
23 February 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 171,829 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1491.4244 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 63,332,371ordinary shares in treasury, and has 1,081,022,420 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 3,917,084 shares.
RELX NV announces that today it purchased through UBS Limited 152,990 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 16.6751per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 56,695,602ordinary shares in treasury, and has 963,545,477 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 3,491,224 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 J.P. Morgan Securities plc 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:  
23 February 2017
Number of ordinary shares purchased:
171,829
Volume weighted average price paid per share (p):
1491.4244
Disaggregated information
Transaction Date 
Transaction Time
Volume
Price (p)
Platform Code
MatchId
23-Feb-2017
16:29:29
957
1494.00
XLON
1378416
23-Feb-2017
16:29:29
1,000
1494.00
XLON
1378414
23-Feb-2017
16:29:29
1,000
1494.00
XLON
1378412
23-Feb-2017
16:29:29
1,000
1494.00
XLON
1378410
23-Feb-2017
16:29:29
352
1494.00
XLON
1378408
23-Feb-2017
16:29:29
208
1494.00
XLON
1378406
23-Feb-2017
16:29:29
130
1494.00
XLON
1378404
23-Feb-2017
16:29:26
255
1493.00
XLON
1378253
23-Feb-2017
16:28:25
778
1494.00
XLON
1375522
23-Feb-2017
16:28:18
453
1494.00
XLON
1375071
23-Feb-2017
16:28:18
614
1494.00
XLON
1375069
23-Feb-2017
16:28:18
642
1494.00
XLON
1375067
23-Feb-2017
16:28:00
442
1495.00
XLON
1374436
23-Feb-2017
16:28:00
1,000
1495.00
XLON
1374434
23-Feb-2017
16:28:00
170
1495.00
XLON
1374440
23-Feb-2017
16:28:00
600
1495.00
XLON
1374438
23-Feb-2017
16:27:33
457
1495.00
XLON
1373384
23-Feb-2017
16:27:33
416
1495.00
XLON
1373381
23-Feb-2017
16:27:33
625
1495.00
XLON
1373333
23-Feb-2017
16:27:28
500
1496.00
XLON
1373066
23-Feb-2017
16:27:28
164
1496.00
XLON
1373056
23-Feb-2017
16:27:28
800
1496.00
XLON
1373058
23-Feb-2017
16:27:28
600
1496.00
XLON
1373060
23-Feb-2017
16:27:28
589
1496.00
XLON
1373062
23-Feb-2017
16:27:28
500
1496.00
XLON
1373064
23-Feb-2017
16:27:28
5,353
1496.00
XLON
1373054
23-Feb-2017
16:27:20
1,405
1495.00
XLON
1372691
23-Feb-2017
16:26:32
413
1493.00
XLON
1370391
23-Feb-2017
16:25:51
115
1492.00
XLON
1368343
23-Feb-2017
16:25:51
179
1492.00
XLON
1368341
23-Feb-2017
16:25:51
100
1492.00
XLON
1368337
23-Feb-2017
16:25:51
500
1492.00
XLON
1368335
23-Feb-2017
16:25:51
500
1492.00
XLON
1368339
23-Feb-2017
16:25:34
486
1492.00
XLON
1367600
23-Feb-2017
16:25:34
1,000
1492.00
XLON
1367598
23-Feb-2017
16:25:34
500
1492.00
XLON
1367596
23-Feb-2017
16:25:34
600
1492.00
XLON
1367594
23-Feb-2017
16:25:34
800
1492.00
XLON
1367592
23-Feb-2017
16:25:34
500
1492.00
XLON
1367590
23-Feb-2017
16:25:34
318
1492.00
XLON
1367588
23-Feb-2017
16:25:34
501
1492.00
XLON
1367586
23-Feb-2017
16:24:46
500
1491.00
XLON
1365116
23-Feb-2017
16:24:46
349
1491.00
XLON
1365120
23-Feb-2017
16:24:46
600
1491.00
XLON
1365118
23-Feb-2017
16:24:46
1,643
1491.00
XLON
1365110
23-Feb-2017
16:24:46
70
1491.00
XLON
1365114
23-Feb-2017
16:24:46
1,069
1491.00
XLON
1365112
23-Feb-2017
16:24:46
160
1491.00
XLON
1365108
23-Feb-2017
16:24:46
300
1491.00
XLON
1365106
23-Feb-2017
16:24:46
300
1491.00
XLON
1365104
23-Feb-2017
16:24:46
200
1491.00
XLON
1365102
23-Feb-2017
16:24:46
99
1491.00
XLON
1365100
23-Feb-2017
16:24:46
482
1491.00
XLON
1365098
23-Feb-2017
16:23:49
500
1492.00
XLON
1362284
23-Feb-2017
16:23:49
46
1492.00
XLON
1362282
23-Feb-2017
16:23:49
705
1492.00
XLON
1362286
23-Feb-2017
16:23:49
454
1492.00
XLON
1362280
23-Feb-2017
16:23:37
3,710
1492.00
XLON
1361532
23-Feb-2017
16:23:37
430
1492.00
XLON
1361530
23-Feb-2017
16:23:18
388
1492.00
XLON
1360652
23-Feb-2017
16:22:32
187
1493.00
XLON
1346533
23-Feb-2017
16:22:32
500
1493.00
XLON
1346531
23-Feb-2017
16:22:32
500
1493.00
XLON
1346529
23-Feb-2017
16:22:32
210
1493.00
XLON
1346523
23-Feb-2017
16:22:32
1,000
1493.00
XLON
1346527
23-Feb-2017
16:22:32
600
1493.00
XLON
1346525
23-Feb-2017
16:21:55
800
1493.00
XLON
1344329
23-Feb-2017
16:21:55
697
1493.00
XLON
1344327
23-Feb-2017
16:21:55
2,394
1493.00
XLON
1344331
23-Feb-2017
16:21:22
63
1493.00
XLON
1342807
23-Feb-2017
16:21:22
374
1493.00
XLON
1342805
23-Feb-2017
16:21:04
800
1493.00
XLON
1342067
23-Feb-2017
16:21:04
500
1493.00
XLON
1342057
23-Feb-2017
16:21:04
779
1493.00
XLON
1342051
23-Feb-2017
16:21:04
1,332
1493.00
XLON
1342053
23-Feb-2017
16:21:04
1,000
1493.00
XLON
1342055
23-Feb-2017
16:21:04
459
1493.00
XLON
1342061
23-Feb-2017
16:21:04
202
1493.00
XLON
1342059
23-Feb-2017
16:21:04
40
1493.00
XLON
1342063
23-Feb-2017
16:21:04
321
1493.00
XLON
1342065
23-Feb-2017
16:21:04
163
1493.00
XLON
1342049
23-Feb-2017
16:21:04
800
1493.00
XLON
1342046
23-Feb-2017
16:21:04
443
1493.00
XLON
1342044
23-Feb-2017
16:19:57
500
1493.00
XLON
1338273
23-Feb-2017
16:19:57
85
1493.00
XLON
1338275
23-Feb-2017
16:19:57
665
1493.00
XLON
1338271
23-Feb-2017
16:19:28
162
1492.00
XLON
1336713
23-Feb-2017
16:19:28
10
1492.00
XLON
1336710
23-Feb-2017
16:19:28
805
1492.00
XLON
1336708
23-Feb-2017
16:19:28
300
1492.00
XLON
1336706
23-Feb-2017
16:19:28
600
1492.00
XLON
1336704
23-Feb-2017
16:19:28
800
1492.00
XLON
1336698
23-Feb-2017
16:19:28
35
1492.00
XLON
1336694
23-Feb-2017
16:19:28
1,000
1492.00
XLON
1336696
23-Feb-2017
16:19:28
600
1492.00
XLON
1336700
23-Feb-2017
16:19:28
500
1492.00
XLON
1336702
23-Feb-2017
16:18:29
9
1491.00
XLON
1334257
23-Feb-2017
16:18:29
500
1491.00
XLON
1334255
23-Feb-2017
16:18:29
733
1491.00
XLON
1334253
23-Feb-2017
16:18:29
600
1491.00
XLON
1334251
23-Feb-2017
16:18:29
600
1491.00
XLON
1334249
23-Feb-2017
16:18:29
1,000
1491.00
XLON
1334247
23-Feb-2017
16:18:29
800
1491.00
XLON
1334245
23-Feb-2017
16:18:29
342
1491.00
XLON
1334243
23-Feb-2017
16:18:29
1,207
1491.00
XLON
1334239
23-Feb-2017
16:17:38
191
1490.00
XLON
1331762
23-Feb-2017
16:17:37
306
1490.00
XLON
1331729
23-Feb-2017
16:17:17
18
1490.00
XLON
1330806
23-Feb-2017
16:17:16
410
1490.00
XLON
1330751
23-Feb-2017
16:17:14
915
1490.00
XLON
1330651
23-Feb-2017
16:17:14
569
1490.00
XLON
1330649
23-Feb-2017
16:16:50
745
1490.00
XLON
1329600
23-Feb-2017
16:15:50
190
1490.00
XLON
1326605
23-Feb-2017
16:15:50
552
1490.00
XLON
1326603
23-Feb-2017
16:14:50
248
1490.00
XLON
1323100
23-Feb-2017
16:14:50
447
1490.00
XLON
1323098
23-Feb-2017
16:13:50
222
1490.00
XLON
1319945
23-Feb-2017
16:13:50
353
1490.00
XLON
1319947
23-Feb-2017
16:12:49
278
1490.00
XLON
1317042
23-Feb-2017
16:12:49
600
1490.00
XLON
1317040
23-Feb-2017
16:12:49
256
1490.00
XLON
1317038
23-Feb-2017
16:10:29
116
1489.00
XLON
1309369
23-Feb-2017
16:07:33
172
1489.00
XLON
1300685
23-Feb-2017
16:07:31
152
1489.00
XLON
1300546
23-Feb-2017
16:06:43
600
1489.00
XLON
1297685
23-Feb-2017
16:06:38
139
1489.00
XLON
1297393
23-Feb-2017
16:04:46
443
1488.00
XLON
1292493
23-Feb-2017
16:04:46
462
1488.00
XLON
1292491
23-Feb-2017
16:04:46
455
1488.00
XLON
1292489
23-Feb-2017
16:03:10
390
1489.00
XLON
1288795
23-Feb-2017
16:02:57
190
1489.00
XLON
1288273
23-Feb-2017
16:02:56
271
1489.00
XLON
1288221
23-Feb-2017
16:00:51
345
1490.00
XLON
1282033
23-Feb-2017
16:00:51
82
1490.00
XLON
1282031
23-Feb-2017
16:00:51
99
1490.00
XLON
1282029
23-Feb-2017
16:00:50
416
1490.00
XLON
1281959
23-Feb-2017
16:00:50
51
1490.00
XLON
1281957
23-Feb-2017
16:00:50
350
1490.00
XLON
1281961
23-Feb-2017
16:00:50
25
1490.00
XLON
1281964
23-Feb-2017
16:00:49
337
1490.00
XLON
1281952
23-Feb-2017
16:00:49
414
1490.00
XLON
1281950
23-Feb-2017
16:00:47
387
1490.00
XLON
1281860
23-Feb-2017
16:00:47
24
1490.00
XLON
1281858
23-Feb-2017
16:00:47
688
1490.00
XLON
1281856
23-Feb-2017
15:58:25
144
1490.00
XLON
1274489
23-Feb-2017
15:54:53
411
1490.00
XLON
1265288
23-Feb-2017
15:54:51
108
1490.00
XLON
1265260
23-Feb-2017
15:54:51
486
1490.00
XLON
1265262
23-Feb-2017
15:54:36
477
1490.00
XLON
1264536
23-Feb-2017
15:54:36
443
1490.00
XLON
1264534
23-Feb-2017
15:54:35
734
1490.00
XLON
1264481
23-Feb-2017
15:52:01
569
1491.00
XLON
1257731
23-Feb-2017
15:52:01
458
1491.00
XLON
1257729
23-Feb-2017
15:52:01
14
1491.00
XLON
1257727
23-Feb-2017
15:50:52
470
1491.00
XLON
1255423
23-Feb-2017
15:50:52
515
1491.00
XLON
1255421
23-Feb-2017
15:46:28
101
1491.00
XLON
1245120
23-Feb-2017
15:46:28
607
1491.00
XLON
1245122
23-Feb-2017
15:46:22
407
1492.00
XLON
1244906
23-Feb-2017
15:46:22
703
1492.00
XLON
1244904
23-Feb-2017
15:44:11
1,782
1493.00
XLON
1239994
23-Feb-2017
15:43:41
390
1493.00
XLON
1238883
23-Feb-2017
15:43:41
203
1493.00
XLON
1238881
23-Feb-2017
15:43:41
439
1493.00
XLON
1238879
23-Feb-2017
15:36:23
758
1492.00
XLON
1223367
23-Feb-2017
15:36:23
2,028
1493.00
XLON
1223365
23-Feb-2017
15:36:23
2,900
1493.00
XLON
1223363
23-Feb-2017
15:36:23
600
1493.00
XLON
1223361
23-Feb-2017
15:36:23
980
1493.00
XLON
1223359
23-Feb-2017
15:26:04
141
1492.00
XLON
1200998
23-Feb-2017
15:26:04
354
1492.00
XLON
1200992
23-Feb-2017
15:26:04
371
1492.00
XLON
1200996
23-Feb-2017
15:26:04
272
1492.00
XLON
1200994
23-Feb-2017
15:24:10
357
1492.00
XLON
1195591
23-Feb-2017
15:24:10
153
1492.00
XLON
1195589
23-Feb-2017
15:23:02
446
1492.00
XLON
1192721
23-Feb-2017
15:17:32
476
1492.00
XLON
1178476
23-Feb-2017
15:17:32
509
1492.00
XLON
1178474
23-Feb-2017
15:17:32
438
1492.00
XLON
1178470
23-Feb-2017
15:17:32
436
1492.00
XLON
1178472
23-Feb-2017
15:17:21
888
1492.00
XLON
1178012
23-Feb-2017
15:17:18
19
1492.00
XLON
1177908
23-Feb-2017
15:09:41
209
1491.00
XLON
1160385
23-Feb-2017
15:09:41
500
1491.00
XLON
1160383
23-Feb-2017
15:09:41
910
1491.00
XLON
1160381
23-Feb-2017
15:08:39
475
1492.00
XLON
1157985
23-Feb-2017
15:08:39
592
1492.00
XLON
1157983
23-Feb-2017
15:08:39
727
1492.00
XLON
1157981
23-Feb-2017
15:08:39
456
1492.00
XLON
1157979
23-Feb-2017
15:06:50
600
1493.00
XLON
1154143
23-Feb-2017
15:06:50
248
1493.00
XLON
1154145
23-Feb-2017
15:06:50
197
1493.00
XLON
1154141
23-Feb-2017
15:03:42
461
1492.00
XLON
1147267
23-Feb-2017
15:03:42
500
1492.00
XLON
1147265
23-Feb-2017
15:03:42
500
1492.00
XLON
1147263
23-Feb-2017
15:03:42
564
1492.00
XLON
1147261
23-Feb-2017
15:01:03
648
1490.00
XLON
1141438
23-Feb-2017
14:56:20
1,330
1491.00
XLON
1128777
23-Feb-2017
14:56:20
233
1491.00
XLON
1128775
23-Feb-2017
14:56:20
421
1491.00
XLON
1128773
23-Feb-2017
14:55:50
412
1492.00
XLON
1127607
23-Feb-2017
14:54:50
535
1492.00
XLON
1125247
23-Feb-2017
14:53:38
215
1492.00
XLON
1122603
23-Feb-2017
14:53:38
288
1492.00
XLON
1122601
23-Feb-2017
14:45:16
402
1490.00
XLON
1104330
23-Feb-2017
14:45:16
406
1491.00
XLON
1104323
23-Feb-2017
14:44:43
74
1491.00
XLON
1102881
23-Feb-2017
14:44:43
800
1491.00
XLON
1102879
23-Feb-2017
14:44:43
446
1491.00
XLON
1102860
23-Feb-2017
14:44:43
779
1491.00
XLON
1102862
23-Feb-2017
14:44:43
418
1491.00
XLON
1102864
23-Feb-2017
14:44:43
458
1491.00
XLON
1102867
23-Feb-2017
14:44:43
468
1491.00
XLON
1102869
23-Feb-2017
14:38:21
475
1492.00
XLON
1088110
23-Feb-2017
14:38:21
405
1492.00
XLON
1088108
23-Feb-2017
14:38:21
418
1492.00
XLON
1088106
23-Feb-2017
14:38:21
86
1492.00
XLON
1088104
23-Feb-2017
14:35:37
220
1492.00
XLON
1081945
23-Feb-2017
14:35:37
429
1492.00
XLON
1081943
23-Feb-2017
14:35:37
261
1492.00
XLON
1081935
23-Feb-2017
14:34:15
536
1493.00
XLON
1078236
23-Feb-2017
14:34:15
600
1493.00
XLON
1078234
23-Feb-2017
14:34:15
344
1493.00
XLON
1078238
23-Feb-2017
14:34:15
536
1493.00
XLON
1078240
23-Feb-2017
14:34:15
606
1493.00
XLON
1078232
23-Feb-2017
14:34:15
1,246
1493.00
XLON
1078230
23-Feb-2017
14:34:15
48
1493.00
XLON
1078228
23-Feb-2017
14:33:46
123
1492.00
XLON
1077199
23-Feb-2017
14:33:46
471
1492.00
XLON
1077197
23-Feb-2017
14:33:24
180
1492.00
XLON
1076540
23-Feb-2017
14:33:09
100
1492.00
XLON
1075891
23-Feb-2017
14:33:09
100
1492.00
XLON
1075889
23-Feb-2017
14:33:09
50
1492.00
XLON
1075887
23-Feb-2017
14:33:09
50
1492.00
XLON
1075885
23-Feb-2017
14:29:11
334
1492.00
XLON
1064266
23-Feb-2017
14:25:57
334
1492.00
XLON
1058837
23-Feb-2017
14:25:08
90
1493.00
XLON
1057563
23-Feb-2017
14:25:08
400
1493.00
XLON
1057561
23-Feb-2017
14:18:19
425
1493.00
XLON
1047405
23-Feb-2017
14:18:19
418
1493.00
XLON
1047403
23-Feb-2017
14:18:19
429
1493.00
XLON
1047401
23-Feb-2017
14:18:19
1,066
1493.00
XLON
1047399
23-Feb-2017
14:10:48
670
1493.00
XLON
1036437
23-Feb-2017
14:10:48
416
1493.00
XLON
1036439
23-Feb-2017
14:07:42
1,054
1494.00
XLON
1032187
23-Feb-2017
14:05:59
475
1493.00
XLON
1029896
23-Feb-2017
14:05:59
452
1493.00
XLON
1029894
23-Feb-2017
14:05:59
475
1493.00
XLON
1029892
23-Feb-2017
14:05:59
392
1493.00
XLON
1029890
23-Feb-2017
14:05:59
874
1493.00
XLON
1029888
23-Feb-2017
14:05:06
38
1493.00
XLON
1028637
23-Feb-2017
14:05:06
38
1493.00
XLON
1028634
23-Feb-2017
14:02:57
467
1493.00
XLON
1025314
23-Feb-2017
14:00:05
74
1494.00
XLON
1020717
23-Feb-2017
14:00:05
152
1494.00
XLON
1020713
23-Feb-2017
14:00:05
216
1494.00
XLON
1020715
23-Feb-2017
13:58:10
714
1494.00
XLON
1018177
23-Feb-2017
13:56:10
216
1494.00
XLON
1015366
23-Feb-2017
13:56:10
312
1494.00
XLON
1015368
23-Feb-2017
13:54:10
334
1494.00
XLON
1013128
23-Feb-2017
13:54:10
307
1494.00
XLON
1013126
23-Feb-2017
13:52:10
215
1494.00
XLON
1010473
23-Feb-2017
13:52:10
391
1494.00
XLON
1010471
23-Feb-2017
13:49:51
5
1494.00
XLON
1007473
23-Feb-2017
13:49:51
801
1494.00
XLON
1007471
23-Feb-2017
13:47:51
644
1493.00
XLON
1004520
23-Feb-2017
13:47:51
91
1493.00
XLON
1004522
23-Feb-2017
13:45:14
483
1492.00
XLON
1001398
23-Feb-2017
13:38:28
451
1490.00
XLON
993744
23-Feb-2017
13:38:28
749
1490.00
XLON
993742
23-Feb-2017
13:38:28
290
1490.00
XLON
993740
23-Feb-2017
13:34:14
2,062
1490.00
XLON
987588
23-Feb-2017
13:28:23
438
1487.00
XLON
979977
23-Feb-2017
13:23:41
711
1487.00
XLON
975643
23-Feb-2017
13:22:55
2,064
1487.00
XLON
974829
23-Feb-2017
13:21:30
222
1487.00
XLON
973543
23-Feb-2017
13:21:30
250
1487.00
XLON
973541
23-Feb-2017
13:10:42
128
1485.00
XLON
961383
23-Feb-2017
13:10:42
530
1485.00
XLON
961381
23-Feb-2017
13:10:00
1,512
1485.00
XLON
960680
23-Feb-2017
13:01:24
423
1484.00
XLON
951432
23-Feb-2017
13:00:20
543
1484.00
XLON
950382
23-Feb-2017
12:59:13
780
1483.00
XLON
948971
23-Feb-2017
12:56:11
467
1483.00
XLON
945724
23-Feb-2017
12:52:38
398
1484.00
XLON
941791
23-Feb-2017
12:51:37
473
1484.00
XLON
940272
23-Feb-2017
12:49:27
385
1485.00
XLON
937878
23-Feb-2017
12:48:53
442
1486.00
XLON
937048
23-Feb-2017
12:48:35
499
1487.00
XLON
936649
23-Feb-2017
12:48:35
172
1487.00
XLON
936647
23-Feb-2017
12:47:31
696
1488.00
XLON
935133
23-Feb-2017
12:45:01
1,442
1488.00
XLON
932475
23-Feb-2017
12:44:13
25
1485.00
XLON
931481
23-Feb-2017
12:44:13
335
1485.00
XLON
931479
23-Feb-2017
12:42:40
539
1485.00
XLON
929974
23-Feb-2017
12:42:40
117
1485.00
XLON
929976
23-Feb-2017
12:35:08
777
1485.00
XLON
921859
23-Feb-2017
12:30:58
432
1485.00
XLON
917724
23-Feb-2017
12:30:58
471
1485.00
XLON
917726
23-Feb-2017
12:26:23
572
1485.00
XLON
913182
23-Feb-2017
12:23:49
136
1486.00
XLON
909694
23-Feb-2017
12:23:49
406
1486.00
XLON
909692
23-Feb-2017
12:23:27
392
1487.00
XLON
909397
23-Feb-2017
12:23:27
402
1487.00
XLON
909395
23-Feb-2017
12:18:55
659
1487.00
XLON
904700
23-Feb-2017
12:18:39
389
1488.00
XLON
904319
23-Feb-2017
12:18:39
410
1488.00
XLON
904315
23-Feb-2017
12:18:39
447
1488.00
XLON
904317
23-Feb-2017
12:11:37
438
1488.00
XLON
894531
23-Feb-2017
12:11:36
398
1488.00
XLON
894511
23-Feb-2017
12:07:13
479
1489.00
XLON
890659
23-Feb-2017
12:05:54
415
1489.00
XLON
889130
23-Feb-2017
12:05:00
425
1490.00
XLON
888284
23-Feb-2017
12:03:54
475
1489.00
XLON
886866
23-Feb-2017
12:02:29
602
1489.00
XLON
884877
23-Feb-2017
12:02:06
1,048
1490.00
XLON
883750
23-Feb-2017
12:02:06
329
1490.00
XLON
883732
23-Feb-2017
12:02:06
112
1490.00
XLON
883723
23-Feb-2017
11:56:51
401
1491.00
XLON
879746
23-Feb-2017
11:56:51
38
1491.00
XLON
879744
23-Feb-2017
11:56:51
365
1491.00
XLON
879742
23-Feb-2017
11:56:51
145
1491.00
XLON
879740
23-Feb-2017
11:55:52
250
1491.00
XLON
879094
23-Feb-2017
11:55:51
469
1491.00
XLON
879086
23-Feb-2017
11:50:15
476
1491.00
XLON
873937
23-Feb-2017
11:50:00
595
1492.00
XLON
873599
23-Feb-2017
11:48:48
1,275
1492.00
XLON
872726
23-Feb-2017
11:42:34
646
1488.00
XLON
867074
23-Feb-2017
11:42:10
1
1489.00
XLON
866486
23-Feb-2017
11:42:10
577
1489.00
XLON
866484
23-Feb-2017
11:42:10
436
1489.00
XLON
866464
23-Feb-2017
11:42:10
460
1489.00
XLON
866462
23-Feb-2017
11:42:10
50
1489.00
XLON
866460
23-Feb-2017
11:42:10
423
1489.00
XLON
866458
23-Feb-2017
11:42:10
398
1489.00
XLON
866456
23-Feb-2017
11:42:10
1,070
1489.00
XLON
866452
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: 
23 February 2017 
Number of ordinary shares purchased:
152,990
Volume weighted average price paid per share ():
16.6751
Disaggregated Information 
Transaction Date 
Transaction Time
Volume
Price ()
Platform Code
MatchId
23-Feb-2017
16:29:14
20
16.73
XAMS
1377835
23-Feb-2017
16:29:14
862
16.73
XAMS
1377833
23-Feb-2017
16:29:14
198
16.73
XAMS
1377829
23-Feb-2017
16:29:14
45
16.73
XAMS
1377825
23-Feb-2017
16:29:14
410
16.73
XAMS
1377827
23-Feb-2017
16:29:14
275
16.73
XAMS
1377823
23-Feb-2017
16:29:14
829
16.73
XAMS
1377819
23-Feb-2017
16:29:14
318
16.73
XAMS
1377817
23-Feb-2017
16:28:00
760
16.72
XAMS
1374444
23-Feb-2017
16:28:00
368
16.72
XAMS
1374442
23-Feb-2017
16:28:00
642
16.72
XAMS
1374426
23-Feb-2017
16:27:45
2192
16.725
XAMS
1373858
23-Feb-2017
16:27:45
592
16.725
XAMS
1373837
23-Feb-2017
16:27:45
1129
16.725
XAMS
1373841
23-Feb-2017
16:27:45
565
16.725
XAMS
1373839
23-Feb-2017
16:27:30
1
16.73
XAMS
1373205
23-Feb-2017
16:27:30
564
16.73
XAMS
1373203
23-Feb-2017
16:27:30
604
16.73
XAMS
1373201
23-Feb-2017
16:27:28
480
16.735
XAMS
1373076
23-Feb-2017
16:27:28
568
16.735
XAMS
1373074
23-Feb-2017
16:27:28
638
16.735
XAMS
1373072
23-Feb-2017
16:27:28
400
16.735
XAMS
1373070
23-Feb-2017
16:27:28
360
16.735
XAMS
1373068
23-Feb-2017
16:27:05
675
16.705
XAMS
1371941
23-Feb-2017
16:27:05
70
16.705
XAMS
1371936
23-Feb-2017
16:27:05
176
16.705
XAMS
1371934
23-Feb-2017
16:27:05
431
16.705
XAMS
1371932
23-Feb-2017
16:24:48
699
16.675
XAMS
1365471
23-Feb-2017
16:24:48
261
16.675
XAMS
1365465
23-Feb-2017
16:24:48
675
16.675
XAMS
1365459
23-Feb-2017
16:24:48
406
16.675
XAMS
1365457
23-Feb-2017
16:24:46
438
16.685
XAMS
1365096
23-Feb-2017
16:24:42
255
16.685
XAMS
1364931
23-Feb-2017
16:24:42
138
16.685
XAMS
1364929
23-Feb-2017
16:24:42
262
16.685
XAMS
1364927
23-Feb-2017
16:24:40
652
16.685
XAMS
1364860
23-Feb-2017
16:24:40
255
16.685
XAMS
1364858
23-Feb-2017
16:24:40
133
16.685
XAMS
1364856
23-Feb-2017
16:24:39
642
16.685
XAMS
1364802
23-Feb-2017
16:24:39
102
16.685
XAMS
1364800
23-Feb-2017
16:24:39
92
16.685
XAMS
1364796
23-Feb-2017
16:24:39
652
16.685
XAMS
1364792
23-Feb-2017
16:24:39
1169
16.685
XAMS
1364787
23-Feb-2017
16:24:39
172
16.685
XAMS
1364785
23-Feb-2017
16:23:38
1034
16.68
XAMS
1361564
23-Feb-2017
16:23:18
605
16.685
XAMS
1360654
23-Feb-2017
16:23:18
236
16.685
XAMS
1360644
23-Feb-2017
16:23:18
564
16.685
XAMS
1360639
23-Feb-2017
16:23:18
281
16.685
XAMS
1360637
23-Feb-2017
16:23:05
373
16.685
XAMS
1360131
23-Feb-2017
16:23:05
768
16.685
XAMS
1360079
23-Feb-2017
16:23:05
81
16.69
XAMS
1360034
23-Feb-2017
16:23:05
1257
16.69
XAMS
1360032
23-Feb-2017
16:23:05
400
16.69
XAMS
1360025
23-Feb-2017
16:23:05
1432
16.69
XAMS
1360023
23-Feb-2017
16:23:05
247
16.69
XAMS
1360027
23-Feb-2017
16:23:05
570
16.69
XAMS
1360018
23-Feb-2017
16:23:05
578
16.69
XAMS
1360016
23-Feb-2017
16:23:05
642
16.69
XAMS
1360014
23-Feb-2017
16:23:05
23
16.69
XAMS
1360012
23-Feb-2017
16:23:05
296
16.69
XAMS
1360010
23-Feb-2017
16:23:05
386
16.69
XAMS
1360008
23-Feb-2017
16:22:46
1002
16.69
XAMS
1358885
23-Feb-2017
16:22:46
42
16.69
XAMS
1358883
23-Feb-2017
16:22:40
581
16.69
XAMS
1358458
23-Feb-2017
16:22:32
17
16.69
XAMS
1346490
23-Feb-2017
16:22:32
56
16.69
XAMS
1346488
23-Feb-2017
16:22:23
567
16.69
XAMS
1345963
23-Feb-2017
16:22:14
504
16.69
XAMS
1345677
23-Feb-2017
16:21:29
657
16.695
XAMS
1343192
23-Feb-2017
16:21:29
1247
16.695
XAMS
1343190
23-Feb-2017
16:21:29
406
16.695
XAMS
1343188
23-Feb-2017
16:21:29
467
16.695
XAMS
1343186
23-Feb-2017
16:21:18
903
16.695
XAMS
1342627
23-Feb-2017
16:21:04
608
16.7
XAMS
1342071
23-Feb-2017
16:21:04
993
16.7
XAMS
1342069
23-Feb-2017
16:21:04
1652
16.7
XAMS
1342073
23-Feb-2017
16:20:18
667
16.7
XAMS
1339528
23-Feb-2017
16:20:01
626
16.7
XAMS
1338582
23-Feb-2017
16:20:01
751
16.705
XAMS
1338537
23-Feb-2017
16:20:01
254
16.705
XAMS
1338535
23-Feb-2017
16:20:01
2117
16.705
XAMS
1338533
23-Feb-2017
16:19:43
400
16.695
XAMS
1337631
23-Feb-2017
16:19:43
156
16.695
XAMS
1337629
23-Feb-2017
16:19:43
460
16.695
XAMS
1337627
23-Feb-2017
16:19:43
308
16.695
XAMS
1337625
23-Feb-2017
16:19:18
1171
16.69
XAMS
1336246
23-Feb-2017
16:18:51
377
16.685
XAMS
1335092
23-Feb-2017
16:18:51
141
16.685
XAMS
1335086
23-Feb-2017
16:18:51
622
16.685
XAMS
1335084
23-Feb-2017
16:18:51
158
16.685
XAMS
1335082
23-Feb-2017
16:18:51
140
16.685
XAMS
1335088
23-Feb-2017
16:18:22
849
16.68
XAMS
1334041
23-Feb-2017
16:18:22
75
16.68
XAMS
1334039
23-Feb-2017
16:18:19
38
16.675
XAMS
1333925
23-Feb-2017
16:18:18
666
16.675
XAMS
1333885
23-Feb-2017
16:18:18
141
16.675
XAMS
1333883
23-Feb-2017
16:17:44
275
16.675
XAMS
1332124
23-Feb-2017
16:17:44
267
16.675
XAMS
1332126
23-Feb-2017
16:17:36
400
16.675
XAMS
1331690
23-Feb-2017
16:17:36
1000
16.675
XAMS
1331686
23-Feb-2017
16:17:36
723
16.675
XAMS
1331678
23-Feb-2017
16:17:16
1218
16.67
XAMS
1330749
23-Feb-2017
16:17:14
581
16.67
XAMS
1330657
23-Feb-2017
16:17:14
84
16.67
XAMS
1330655
23-Feb-2017
16:17:13
644
16.67
XAMS
1330611
23-Feb-2017
16:16:59
1491
16.665
XAMS
1329944
23-Feb-2017
16:15:10
62
16.665
XAMS
1324406
23-Feb-2017
16:15:10
73
16.665
XAMS
1324408
23-Feb-2017
16:15:10
440
16.665
XAMS
1324404
23-Feb-2017
16:14:39
602
16.67
XAMS
1322539
23-Feb-2017
16:13:51
38
16.67
XAMS
1320152
23-Feb-2017
16:13:51
313
16.67
XAMS
1319963
23-Feb-2017
16:13:50
289
16.67
XAMS
1319931
23-Feb-2017
16:12:21
95
16.675
XAMS
1315756
23-Feb-2017
16:12:21
363
16.675
XAMS
1315754
23-Feb-2017
16:12:20
287
16.675
XAMS
1315745
23-Feb-2017
16:12:20
679
16.675
XAMS
1315708
23-Feb-2017
16:10:36
269
16.675
XAMS
1309781
23-Feb-2017
16:10:36
650
16.675
XAMS
1309783
23-Feb-2017
16:10:12
402
16.675
XAMS
1308464
23-Feb-2017
16:09:34
582
16.675
XAMS
1306390
23-Feb-2017
16:09:34
278
16.675
XAMS
1306388
23-Feb-2017
16:09:23
278
16.675
XAMS
1305684
23-Feb-2017
16:08:38
187
16.675
XAMS
1303303
23-Feb-2017
16:04:46
690
16.655
XAMS
1292495
23-Feb-2017
16:03:13
592
16.665
XAMS
1288955
23-Feb-2017
16:03:00
630
16.665
XAMS
1288337
23-Feb-2017
16:00:52
688
16.67
XAMS
1282150
23-Feb-2017
15:59:44
238
16.675
XAMS
1277621
23-Feb-2017
15:59:44
410
16.675
XAMS
1277619
23-Feb-2017
15:58:35
691
16.675
XAMS
1274838
23-Feb-2017
15:57:43
1
16.67
XAMS
1272718
23-Feb-2017
15:57:02
265
16.67
XAMS
1270524
23-Feb-2017
15:57:00
300
16.67
XAMS
1270411
23-Feb-2017
15:56:57
13
16.67
XAMS
1270288
23-Feb-2017
15:56:41
628
16.675
XAMS
1269603
23-Feb-2017
15:56:37
753
16.68
XAMS
1269397
23-Feb-2017
15:56:37
1232
16.685
XAMS
1269395
23-Feb-2017
15:55:38
525
16.675
XAMS
1267030
23-Feb-2017
15:55:05
51
16.675
XAMS
1265900
23-Feb-2017
15:52:05
678
16.675
XAMS
1257890
23-Feb-2017
15:50:52
633
16.675
XAMS
1255437
23-Feb-2017
15:50:52
229
16.675
XAMS
1255435
23-Feb-2017
15:50:38
145
16.675
XAMS
1254748
23-Feb-2017
15:50:38
649
16.675
XAMS
1254697
23-Feb-2017
15:50:38
244
16.675
XAMS
1254695
23-Feb-2017
15:47:38
131
16.67
XAMS
1247685
23-Feb-2017
15:46:26
1042
16.675
XAMS
1245088
23-Feb-2017
15:46:25
586
16.68
XAMS
1245030
23-Feb-2017
15:46:25
1461
16.68
XAMS
1245028
23-Feb-2017
15:39:39
679
16.665
XAMS
1229963
23-Feb-2017
15:39:39
681
16.665
XAMS
1229960
23-Feb-2017
15:39:39
599
16.665
XAMS
1229958
23-Feb-2017
15:39:39
854
16.665
XAMS
1229954
23-Feb-2017
15:39:39
237
16.665
XAMS
1229952
23-Feb-2017
15:36:25
392
16.665
XAMS
1223417
23-Feb-2017
15:36:25
631
16.665
XAMS
1223415
23-Feb-2017
15:36:25
661
16.665
XAMS
1223413
23-Feb-2017
15:36:25
603
16.665
XAMS
1223411
23-Feb-2017
15:36:25
616
16.665
XAMS
1223409
23-Feb-2017
15:36:23
978
16.67
XAMS
1223377
23-Feb-2017
15:34:34
328
16.665
XAMS
1219121
23-Feb-2017
15:30:53
229
16.665
XAMS
1211726
23-Feb-2017
15:30:52
84
16.665
XAMS
1211685
23-Feb-2017
15:28:16
675
16.665
XAMS
1205929
23-Feb-2017
15:27:01
815
16.665
XAMS
1203133
23-Feb-2017
15:19:49
645
16.665
XAMS
1184385
23-Feb-2017
15:17:56
633
16.665
XAMS
1179182
23-Feb-2017
15:16:01
33
16.68
XAMS
1174866
23-Feb-2017
15:16:01
669
16.68
XAMS
1174864
23-Feb-2017
15:16:00
131
16.68
XAMS
1174838
23-Feb-2017
15:16:00
450
16.68
XAMS
1174840
23-Feb-2017
15:16:00
550
16.68
XAMS
1174833
23-Feb-2017
15:15:52
129
16.68
XAMS
1174561
23-Feb-2017
15:14:58
656
16.675
XAMS
1172397
23-Feb-2017
15:14:58
8
16.675
XAMS
1172395
23-Feb-2017
15:14:50
218
16.675
XAMS
1172167
23-Feb-2017
15:13:23
812
16.675
XAMS
1169260
23-Feb-2017
15:13:22
603
16.68
XAMS
1169227
23-Feb-2017
15:13:22
628
16.68
XAMS
1169225
23-Feb-2017
15:13:22
198
16.68
XAMS
1169223
23-Feb-2017
15:13:22
528
16.68
XAMS
1169221
23-Feb-2017
15:10:14
104
16.67
XAMS
1161564
23-Feb-2017
15:10:13
212
16.67
XAMS
1161533
23-Feb-2017
15:09:45
405
16.67
XAMS
1160557
23-Feb-2017
15:09:45
693
16.67
XAMS
1160555
23-Feb-2017
15:09:38
98
16.67
XAMS
1160311
23-Feb-2017
15:09:38
77
16.67
XAMS
1160273
23-Feb-2017
14:56:20
20
16.655
XAMS
1128781
23-Feb-2017
14:56:20
550
16.655
XAMS
1128779
23-Feb-2017
14:55:50
55
16.66
XAMS
1127583
23-Feb-2017
14:55:50
100
16.66
XAMS
1127581
23-Feb-2017
14:55:50
100
16.66
XAMS
1127579
23-Feb-2017
14:55:50
100
16.66
XAMS
1127577
23-Feb-2017
14:55:50
100
16.66
XAMS
1127575
23-Feb-2017
14:55:48
100
16.66
XAMS
1127560
23-Feb-2017
14:55:48
80
16.66
XAMS
1127558
23-Feb-2017
14:55:30
186
16.66
XAMS
1126908
23-Feb-2017
14:55:16
165
16.66
XAMS
1126112
23-Feb-2017
14:52:54
191
16.66
XAMS
1121096
23-Feb-2017
14:52:51
45
16.66
XAMS
1121010
23-Feb-2017
14:51:49
367
16.665
XAMS
1118969
23-Feb-2017
14:51:48
125
16.665
XAMS
1118901
23-Feb-2017
14:51:47
198
16.665
XAMS
1118869
23-Feb-2017
14:51:44
50
16.67
XAMS
1118728
23-Feb-2017
14:51:44
609
16.67
XAMS
1118726
23-Feb-2017
14:51:40
88
16.67
XAMS
1118589
23-Feb-2017
14:51:39
628
16.67
XAMS
1118516
23-Feb-2017
14:46:06
647
16.655
XAMS
1106745
23-Feb-2017
14:44:43
566
16.67
XAMS
1102852
23-Feb-2017
14:43:13
597
16.68
XAMS
1099089
23-Feb-2017
14:42:58
346
16.68
XAMS
1098386
23-Feb-2017
14:41:58
267
16.68
XAMS
1096401
23-Feb-2017
14:39:34
666
16.685
XAMS
1091021
23-Feb-2017
14:37:56
470
16.69
XAMS
1087164
23-Feb-2017
14:37:49
100
16.69
XAMS
1086911
23-Feb-2017
14:37:49
86
16.69
XAMS
1086909
23-Feb-2017
14:35:37
261
16.685
XAMS
1081919
23-Feb-2017
14:34:22
100
16.685
XAMS
1078696
23-Feb-2017
14:34:22
100
16.685
XAMS
1078694
23-Feb-2017
14:34:22
100
16.685
XAMS
1078692
23-Feb-2017
14:34:22
100
16.685
XAMS
1078690
23-Feb-2017
14:34:22
22
16.685
XAMS
1078688
23-Feb-2017
14:34:12
184
16.685
XAMS
1078157
23-Feb-2017
14:33:38
394
16.685
XAMS
1077009
23-Feb-2017
14:33:25
68
16.685
XAMS
1076561
23-Feb-2017
14:33:23
200
16.685
XAMS
1076462
23-Feb-2017
14:33:09
200
16.685
XAMS
1075882
23-Feb-2017
14:32:26
116
16.685
XAMS
1074276
23-Feb-2017
14:31:19
667
16.685
XAMS
1071307
23-Feb-2017
14:29:11
583
16.69
XAMS
1064264
23-Feb-2017
14:28:51
330
16.69
XAMS
1063465
23-Feb-2017
14:28:50
351
16.69
XAMS
1063446
23-Feb-2017
14:28:50
395
16.69
XAMS
1063442
23-Feb-2017
14:28:50
323
16.69
XAMS
1063444
23-Feb-2017
14:18:58
533
16.69
XAMS
1048337
23-Feb-2017
14:18:58
146
16.69
XAMS
1048335
23-Feb-2017
14:18:19
666
16.695
XAMS
1047372
23-Feb-2017
14:17:02
618
16.69
XAMS
1045393
23-Feb-2017
14:16:12
622
16.69
XAMS
1043975
23-Feb-2017
14:14:18
56
16.695
XAMS
1041352
23-Feb-2017
14:14:18
109
16.695
XAMS
1041350
23-Feb-2017
14:14:18
514
16.695
XAMS
1041348
23-Feb-2017
14:10:48
612
16.695
XAMS
1036441
23-Feb-2017
14:07:42
735
16.695
XAMS
1032189
23-Feb-2017
14:07:31
597
16.7
XAMS
1031816
23-Feb-2017
14:06:04
801
16.68
XAMS
1030057
23-Feb-2017
14:06:04
1279
16.68
XAMS
1030054
23-Feb-2017
14:05:59
1695
16.69
XAMS
1029886
23-Feb-2017
14:05:59
905
16.69
XAMS
1029884
23-Feb-2017
14:05:59
193
16.69
XAMS
1029882
23-Feb-2017
14:04:24
94
16.695
XAMS
1027640
23-Feb-2017
14:04:24
410
16.695
XAMS
1027638
23-Feb-2017
14:04:24
141
16.695
XAMS
1027636
23-Feb-2017
14:02:38
84
16.69
XAMS
1024725
23-Feb-2017
14:02:38
35
16.69
XAMS
1024721
23-Feb-2017
14:02:38
63
16.69
XAMS
1024723
23-Feb-2017
14:02:38
318
16.69
XAMS
1024719
23-Feb-2017
13:59:21
691
16.69
XAMS
1019750
23-Feb-2017
13:57:54
112
16.69
XAMS
1017918
23-Feb-2017
13:57:54
470
16.69
XAMS
1017916
23-Feb-2017
13:57:54
110
16.69
XAMS
1017914
23-Feb-2017
13:43:11
681
16.645
XAMS
998964
23-Feb-2017
13:43:11
667
16.645
XAMS
998962
23-Feb-2017
13:38:18
668
16.645
XAMS
993497
23-Feb-2017
13:37:40
617
16.655
XAMS
992557
23-Feb-2017
13:37:40
643
16.655
XAMS
992559
23-Feb-2017
13:37:33
347
16.655
XAMS
992433
23-Feb-2017
13:37:00
54
16.655
XAMS
991762
23-Feb-2017
13:37:00
3
16.655
XAMS
991760
23-Feb-2017
13:34:33
386
16.645
XAMS
987989
23-Feb-2017
13:29:52
162
16.625
XAMS
981868
23-Feb-2017
13:29:52
410
16.625
XAMS
981866
23-Feb-2017
13:23:41
99
16.63
XAMS
975641
23-Feb-2017
13:23:41
544
16.63
XAMS
975620
23-Feb-2017
13:20:37
111
16.63
XAMS
972586
23-Feb-2017
13:20:36
575
16.63
XAMS
972547
23-Feb-2017
13:20:34
644
16.635
XAMS
972527
23-Feb-2017
13:20:00
587
16.635
XAMS
971733
23-Feb-2017
13:20:00
14
16.635
XAMS
971731
23-Feb-2017
13:17:53
188
16.635
XAMS
968763
23-Feb-2017
13:17:42
191
16.635
XAMS
968583
23-Feb-2017
13:17:41
194
16.635
XAMS
968563
23-Feb-2017
13:10:43
614
16.63
XAMS
961403
23-Feb-2017
13:02:15
699
16.615
XAMS
952447
23-Feb-2017
12:59:13
696
16.62
XAMS
948969
23-Feb-2017
12:56:14
659
16.615
XAMS
945797
23-Feb-2017
12:55:44
108
16.62
XAMS
945272
23-Feb-2017
12:55:44
639
16.62
XAMS
945270
23-Feb-2017
12:55:20
546
16.62
XAMS
944876
23-Feb-2017
12:55:20
176
16.62
XAMS
944874
23-Feb-2017
12:53:26
596
16.625
XAMS
943120
23-Feb-2017
12:53:26
303
16.625
XAMS
943118
23-Feb-2017
12:53:26
293
16.625
XAMS
943116
23-Feb-2017
12:53:26
632
16.63
XAMS
943113
23-Feb-2017
12:53:03
803
16.63
XAMS
942515
23-Feb-2017
12:52:38
555
16.63
XAMS
941795
23-Feb-2017
12:52:38
35
16.63
XAMS
941793
23-Feb-2017
12:51:00
315
16.635
XAMS
939608
23-Feb-2017
12:51:00
369
16.635
XAMS
939606
23-Feb-2017
12:49:29
148
16.64
XAMS
937957
23-Feb-2017
12:49:28
500
16.64
XAMS
937945
23-Feb-2017
12:49:28
12
16.64
XAMS
937943
23-Feb-2017
12:49:27
684
16.64
XAMS
937880
23-Feb-2017
12:48:53
683
16.65
XAMS
937050
23-Feb-2017
12:48:53
668
16.65
XAMS
937046
23-Feb-2017
12:48:53
26
16.65
XAMS
937044
23-Feb-2017
12:48:53
678
16.65
XAMS
937042
23-Feb-2017
12:29:59
42
16.615
XAMS
916900
23-Feb-2017
12:29:59
653
16.615
XAMS
916898
23-Feb-2017
12:23:49
72
16.625
XAMS
909698
23-Feb-2017
12:23:49
540
16.625
XAMS
909696
23-Feb-2017
12:23:27
597
16.63
XAMS
909399
23-Feb-2017
12:20:23
29
16.64
XAMS
906298
23-Feb-2017
12:20:23
542
16.64
XAMS
906296
23-Feb-2017
12:17:58
34
16.63
XAMS
903614
23-Feb-2017
12:17:58
543
16.63
XAMS
903612
23-Feb-2017
12:17:00
725
16.635
XAMS
902370
23-Feb-2017
12:16:54
654
16.635
XAMS
902283
23-Feb-2017
12:16:54
574
16.635
XAMS
902281
23-Feb-2017
12:16:51
677
16.64
XAMS
902220
23-Feb-2017
12:10:52
639
16.625
XAMS
893759
23-Feb-2017
12:05:56
599
16.63
XAMS
889189
23-Feb-2017
12:05:46
38
16.645
XAMS
888923
23-Feb-2017
12:05:46
535
16.645
XAMS
888921
23-Feb-2017
12:00:15
647
16.64
XAMS
882682
23-Feb-2017
11:56:51
463
16.645
XAMS
879750
23-Feb-2017
11:56:51
166
16.645
XAMS
879748
23-Feb-2017
11:55:47
663
16.645
XAMS
879036
23-Feb-2017
11:55:46
679
16.645
XAMS
879019
23-Feb-2017
11:55:33
607
16.65
XAMS
878814
23-Feb-2017
11:50:12
631
16.655
XAMS
873836
23-Feb-2017
11:50:12
804
16.655
XAMS
873834
23-Feb-2017
11:50:12
208
16.655
XAMS
873840
23-Feb-2017
11:50:12
408
16.655
XAMS
873838
23-Feb-2017
11:42:29
3
16.615
XAMS
867001
23-Feb-2017
11:42:28
644
16.615
XAMS
866986
23-Feb-2017
11:42:10
301
16.62
XAMS
866498
23-Feb-2017
11:42:10
200
16.62
XAMS
866496
23-Feb-2017
11:42:10
175
16.62
XAMS
866488
23-Feb-2017
11:42:10
587
16.625
XAMS
866450

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