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

RelxAnnouncement

15/02/2018 17:40

RNS Number : 0632F
RELX PLC
15 February 2018
15 February 2018
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 200,206 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1452.5865 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 63,582,623ordinary shares in treasury, and has 1,060,245,404 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 3,504,837 shares.
RELX NV announces that today it purchased through UBS Limited 178,255 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 16.4111 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 55,685,655 ordinary shares in treasury, and has 944,390,258 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 3,122,555 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 February 2018
Number of ordinary shares purchased:
200,206
Volume weighted average price paid per share (p):
1452.5865
Disaggregated information
Transaction Date
Transaction Time
Volume
Price (p)
Platform Code
MatchId
15-Feb-2018
15:28:13
489
1466.00
XLON
1316249
15-Feb-2018
15:27:58
246
1466.00
XLON
1315671
15-Feb-2018
15:27:58
421
1466.00
XLON
1315675
15-Feb-2018
15:27:58
235
1466.00
XLON
1315673
15-Feb-2018
15:27:58
204
1466.00
XLON
1315669
15-Feb-2018
15:27:34
276
1466.00
XLON
1314638
15-Feb-2018
15:27:34
303
1466.00
XLON
1314636
15-Feb-2018
15:27:34
570
1466.00
XLON
1314634
15-Feb-2018
15:27:06
549
1466.50
XLON
1313727
15-Feb-2018
15:27:06
43
1466.50
XLON
1313725
15-Feb-2018
15:27:06
67
1466.50
XLON
1313719
15-Feb-2018
15:27:06
145
1466.50
XLON
1313716
15-Feb-2018
15:27:06
203
1466.50
XLON
1313714
15-Feb-2018
15:26:23
407
1466.50
XLON
1312488
15-Feb-2018
15:26:23
208
1466.50
XLON
1312486
15-Feb-2018
15:26:23
200
1466.50
XLON
1312478
15-Feb-2018
15:26:05
33
1467.00
XLON
1311830
15-Feb-2018
15:26:05
443
1467.00
XLON
1311832
15-Feb-2018
15:26:05
44
1467.00
XLON
1311828
15-Feb-2018
15:25:29
727
1467.00
XLON
1309963
15-Feb-2018
15:24:58
412
1466.00
XLON
1308560
15-Feb-2018
15:24:56
670
1466.50
XLON
1308513
15-Feb-2018
15:24:35
34
1467.00
XLON
1307425
15-Feb-2018
15:24:35
426
1467.00
XLON
1307423
15-Feb-2018
15:24:16
541
1466.50
XLON
1306402
15-Feb-2018
15:24:02
100
1466.00
XLON
1305771
15-Feb-2018
15:23:45
419
1466.00
XLON
1305019
15-Feb-2018
15:23:02
427
1466.00
XLON
1303078
15-Feb-2018
15:22:54
496
1466.00
XLON
1302737
15-Feb-2018
15:22:51
443
1466.50
XLON
1302640
15-Feb-2018
15:22:04
84
1466.00
XLON
1300846
15-Feb-2018
15:22:04
347
1466.00
XLON
1300844
15-Feb-2018
15:22:04
178
1466.00
XLON
1300842
15-Feb-2018
15:22:04
339
1466.00
XLON
1300834
15-Feb-2018
15:22:04
279
1466.00
XLON
1300805
15-Feb-2018
15:22:04
316
1466.00
XLON
1300803
15-Feb-2018
15:21:24
461
1466.00
XLON
1299007
15-Feb-2018
15:20:28
431
1465.00
XLON
1296058
15-Feb-2018
15:20:28
909
1465.50
XLON
1296050
15-Feb-2018
15:19:21
453
1465.50
XLON
1292684
15-Feb-2018
15:19:21
779
1465.50
XLON
1292657
15-Feb-2018
15:19:16
100
1465.50
XLON
1292237
15-Feb-2018
15:19:16
200
1465.50
XLON
1292235
15-Feb-2018
15:19:16
82
1465.50
XLON
1292233
15-Feb-2018
15:18:34
194
1464.00
XLON
1290177
15-Feb-2018
15:18:03
437
1466.00
XLON
1288704
15-Feb-2018
15:18:03
433
1466.00
XLON
1288706
15-Feb-2018
15:17:20
709
1466.50
XLON
1286944
15-Feb-2018
15:17:20
472
1466.50
XLON
1286942
15-Feb-2018
15:16:16
581
1466.00
XLON
1283520
15-Feb-2018
15:16:16
422
1466.00
XLON
1283517
15-Feb-2018
15:16:07
402
1466.50
XLON
1282922
15-Feb-2018
15:16:07
271
1466.50
XLON
1282920
15-Feb-2018
15:15:39
701
1466.00
XLON
1281658
15-Feb-2018
15:15:39
100
1466.00
XLON
1281656
15-Feb-2018
15:15:39
2
1466.00
XLON
1281654
15-Feb-2018
15:13:57
423
1465.50
XLON
1277129
15-Feb-2018
15:13:33
488
1466.00
XLON
1275839
15-Feb-2018
15:13:33
528
1466.00
XLON
1275837
15-Feb-2018
15:13:00
100
1466.00
XLON
1274530
15-Feb-2018
15:13:00
200
1466.00
XLON
1274528
15-Feb-2018
15:13:00
144
1466.00
XLON
1274532
15-Feb-2018
15:12:57
225
1466.50
XLON
1274421
15-Feb-2018
15:12:57
774
1466.50
XLON
1274419
15-Feb-2018
15:11:22
839
1465.00
XLON
1270444
15-Feb-2018
15:09:59
498
1465.50
XLON
1267365
15-Feb-2018
15:09:59
135
1465.50
XLON
1267363
15-Feb-2018
15:09:59
459
1465.50
XLON
1267361
15-Feb-2018
15:09:59
442
1466.00
XLON
1267331
15-Feb-2018
15:09:59
434
1466.00
XLON
1267329
15-Feb-2018
15:08:11
1,099
1464.50
XLON
1262599
15-Feb-2018
15:07:59
1,247
1465.00
XLON
1261879
15-Feb-2018
15:05:41
633
1465.00
XLON
1256394
15-Feb-2018
15:05:41
428
1465.00
XLON
1256392
15-Feb-2018
15:05:39
544
1465.50
XLON
1256305
15-Feb-2018
15:05:39
516
1465.50
XLON
1256303
15-Feb-2018
15:03:32
689
1463.00
XLON
1250539
15-Feb-2018
15:03:28
100
1462.50
XLON
1250379
15-Feb-2018
15:03:28
100
1462.50
XLON
1250377
15-Feb-2018
15:03:28
100
1462.50
XLON
1250375
15-Feb-2018
15:03:28
181
1462.50
XLON
1250373
15-Feb-2018
15:03:25
454
1463.00
XLON
1250167
15-Feb-2018
15:01:44
472
1461.50
XLON
1245774
15-Feb-2018
15:01:01
448
1462.50
XLON
1243843
15-Feb-2018
15:01:00
666
1463.00
XLON
1243787
15-Feb-2018
14:59:48
474
1463.00
XLON
1238814
15-Feb-2018
14:59:38
547
1464.00
XLON
1237781
15-Feb-2018
14:59:34
116
1464.50
XLON
1237532
15-Feb-2018
14:59:34
489
1464.50
XLON
1237530
15-Feb-2018
14:59:01
675
1465.00
XLON
1235947
15-Feb-2018
14:58:14
453
1465.00
XLON
1234454
15-Feb-2018
14:57:42
771
1465.00
XLON
1233250
15-Feb-2018
14:57:34
177
1465.00
XLON
1232992
15-Feb-2018
14:57:17
100
1465.00
XLON
1232484
15-Feb-2018
14:57:17
100
1465.00
XLON
1232482
15-Feb-2018
14:57:17
61
1465.00
XLON
1232480
15-Feb-2018
14:55:57
351
1465.00
XLON
1230376
15-Feb-2018
14:55:57
62
1465.00
XLON
1230374
15-Feb-2018
14:55:35
400
1464.50
XLON
1229091
15-Feb-2018
14:54:56
350
1464.50
XLON
1227793
15-Feb-2018
14:54:56
100
1464.50
XLON
1227791
15-Feb-2018
14:54:45
435
1465.00
XLON
1227448
15-Feb-2018
14:54:09
530
1466.00
XLON
1226193
15-Feb-2018
14:54:09
433
1466.00
XLON
1226187
15-Feb-2018
14:54:09
146
1466.00
XLON
1226185
15-Feb-2018
14:54:09
886
1466.00
XLON
1226183
15-Feb-2018
14:51:54
123
1466.50
XLON
1221503
15-Feb-2018
14:51:54
553
1466.50
XLON
1221501
15-Feb-2018
14:51:54
1,057
1466.50
XLON
1221498
15-Feb-2018
14:51:33
444
1467.00
XLON
1220976
15-Feb-2018
14:49:13
452
1465.00
XLON
1216854
15-Feb-2018
14:48:37
473
1466.50
XLON
1215329
15-Feb-2018
14:48:37
494
1467.00
XLON
1215318
15-Feb-2018
14:48:37
489
1467.00
XLON
1215316
15-Feb-2018
14:47:34
350
1466.50
XLON
1213467
15-Feb-2018
14:47:08
81
1466.50
XLON
1212457
15-Feb-2018
14:46:42
685
1466.50
XLON
1211524
15-Feb-2018
14:46:39
1,018
1467.50
XLON
1211303
15-Feb-2018
14:44:41
439
1464.50
XLON
1206859
15-Feb-2018
14:44:35
489
1465.00
XLON
1206721
15-Feb-2018
14:44:35
328
1465.00
XLON
1206719
15-Feb-2018
14:43:51
146
1465.00
XLON
1205354
15-Feb-2018
14:42:44
436
1464.50
XLON
1202990
15-Feb-2018
14:42:44
73
1464.50
XLON
1202986
15-Feb-2018
14:42:36
361
1464.50
XLON
1202685
15-Feb-2018
14:42:13
490
1465.00
XLON
1201949
15-Feb-2018
14:41:28
543
1467.50
XLON
1199911
15-Feb-2018
14:41:26
495
1468.00
XLON
1199860
15-Feb-2018
14:41:26
475
1468.00
XLON
1199858
15-Feb-2018
14:39:25
466
1468.50
XLON
1195850
15-Feb-2018
14:39:25
319
1469.50
XLON
1195846
15-Feb-2018
14:39:13
40
1469.50
XLON
1195534
15-Feb-2018
14:39:13
77
1469.50
XLON
1195532
15-Feb-2018
14:38:49
489
1470.00
XLON
1194736
15-Feb-2018
14:38:05
400
1470.50
XLON
1193377
15-Feb-2018
14:38:05
444
1470.50
XLON
1193375
15-Feb-2018
14:37:31
308
1470.50
XLON
1192110
15-Feb-2018
14:37:31
132
1470.50
XLON
1192106
15-Feb-2018
14:36:32
514
1470.00
XLON
1190050
15-Feb-2018
14:36:30
775
1470.50
XLON
1189996
15-Feb-2018
14:34:56
485
1469.50
XLON
1187280
15-Feb-2018
14:34:21
473
1469.50
XLON
1186214
15-Feb-2018
14:34:21
868
1469.50
XLON
1186212
15-Feb-2018
14:33:02
472
1467.50
XLON
1183315
15-Feb-2018
14:32:21
278
1468.00
XLON
1181932
15-Feb-2018
14:32:21
167
1468.00
XLON
1181930
15-Feb-2018
14:32:21
777
1468.00
XLON
1181928
15-Feb-2018
14:30:41
419
1465.00
XLON
1179095
15-Feb-2018
14:29:58
201
1466.00
XLON
1177331
15-Feb-2018
14:29:58
225
1466.00
XLON
1177329
15-Feb-2018
14:29:38
407
1466.50
XLON
1176662
15-Feb-2018
14:28:56
405
1466.00
XLON
1174954
15-Feb-2018
14:28:18
433
1465.50
XLON
1174031
15-Feb-2018
14:27:50
449
1466.50
XLON
1173035
15-Feb-2018
14:27:26
496
1467.50
XLON
1172425
15-Feb-2018
14:26:22
390
1465.50
XLON
1170277
15-Feb-2018
14:26:20
21
1465.50
XLON
1170219
15-Feb-2018
14:26:16
63
1467.00
XLON
1170151
15-Feb-2018
14:26:16
418
1467.00
XLON
1170149
15-Feb-2018
14:24:51
422
1469.00
XLON
1166726
15-Feb-2018
14:24:23
462
1470.50
XLON
1165989
15-Feb-2018
14:24:23
128
1470.50
XLON
1165987
15-Feb-2018
14:24:22
371
1470.50
XLON
1165930
15-Feb-2018
14:24:01
499
1471.00
XLON
1165057
15-Feb-2018
14:22:46
421
1468.00
XLON
1162938
15-Feb-2018
14:22:23
439
1468.50
XLON
1162059
15-Feb-2018
14:21:24
433
1468.50
XLON
1160351
15-Feb-2018
14:20:35
474
1468.00
XLON
1158810
15-Feb-2018
14:20:35
700
1468.00
XLON
1158806
15-Feb-2018
14:20:35
276
1468.00
XLON
1158808
15-Feb-2018
14:20:35
195
1468.00
XLON
1158804
15-Feb-2018
14:18:22
406
1463.00
XLON
1154121
15-Feb-2018
14:18:14
754
1463.50
XLON
1153883
15-Feb-2018
14:16:28
483
1462.50
XLON
1148982
15-Feb-2018
14:16:14
495
1463.00
XLON
1148466
15-Feb-2018
14:15:23
436
1460.50
XLON
1146941
15-Feb-2018
14:14:42
513
1460.50
XLON
1145699
15-Feb-2018
14:14:41
768
1461.00
XLON
1145663
15-Feb-2018
14:12:45
400
1459.00
XLON
1141900
15-Feb-2018
14:12:15
421
1461.00
XLON
1140785
15-Feb-2018
14:12:05
420
1461.50
XLON
1140470
15-Feb-2018
14:12:03
470
1462.00
XLON
1140397
15-Feb-2018
14:09:56
472
1462.00
XLON
1134677
15-Feb-2018
14:09:40
269
1463.00
XLON
1133873
15-Feb-2018
14:09:40
319
1463.00
XLON
1133875
15-Feb-2018
14:09:40
480
1463.00
XLON
1133763
15-Feb-2018
14:09:40
745
1463.00
XLON
1133759
15-Feb-2018
14:07:51
725
1462.00
XLON
1129869
15-Feb-2018
14:07:51
41
1462.00
XLON
1129867
15-Feb-2018
14:07:16
550
1461.00
XLON
1128419
15-Feb-2018
14:07:16
265
1461.00
XLON
1128417
15-Feb-2018
14:07:06
203
1461.00
XLON
1127886
15-Feb-2018
14:05:27
195
1460.00
XLON
1124204
15-Feb-2018
14:05:27
740
1460.00
XLON
1124202
15-Feb-2018
14:05:27
440
1460.00
XLON
1124200
15-Feb-2018
14:05:27
481
1460.00
XLON
1124198
15-Feb-2018
14:04:57
496
1459.50
XLON
1123139
15-Feb-2018
14:02:44
339
1457.50
XLON
1118268
15-Feb-2018
14:02:44
424
1457.50
XLON
1118266
15-Feb-2018
14:01:14
445
1456.00
XLON
1115009
15-Feb-2018
14:00:24
479
1456.00
XLON
1113056
15-Feb-2018
14:00:24
17
1456.00
XLON
1113054
15-Feb-2018
14:00:24
80
1456.00
XLON
1113052
15-Feb-2018
14:00:24
120
1456.00
XLON
1113050
15-Feb-2018
14:00:24
180
1456.00
XLON
1113048
15-Feb-2018
14:00:24
100
1456.00
XLON
1113046
15-Feb-2018
13:59:26
425
1456.00
XLON
1108924
15-Feb-2018
13:59:26
437
1456.00
XLON
1108911
15-Feb-2018
13:58:47
466
1456.50
XLON
1107780
15-Feb-2018
13:57:45
498
1457.00
XLON
1106085
15-Feb-2018
13:57:32
418
1457.00
XLON
1105781
15-Feb-2018
13:56:57
489
1457.50
XLON
1104895
15-Feb-2018
13:56:24
414
1457.50
XLON
1103764
15-Feb-2018
13:56:04
154
1457.50
XLON
1103179
15-Feb-2018
13:56:00
486
1457.50
XLON
1103076
15-Feb-2018
13:54:37
479
1456.50
XLON
1100708
15-Feb-2018
13:53:42
462
1456.50
XLON
1098958
15-Feb-2018
13:53:27
472
1457.00
XLON
1098540
15-Feb-2018
13:53:27
15
1457.00
XLON
1098538
15-Feb-2018
13:52:43
478
1458.00
XLON
1096985
15-Feb-2018
13:51:57
104
1458.50
XLON
1095509
15-Feb-2018
13:51:55
318
1458.50
XLON
1095472
15-Feb-2018
13:51:26
451
1459.50
XLON
1094347
15-Feb-2018
13:51:01
16
1459.00
XLON
1093606
15-Feb-2018
13:51:01
500
1459.00
XLON
1093604
15-Feb-2018
13:51:01
491
1459.00
XLON
1093602
15-Feb-2018
13:49:43
26
1458.00
XLON
1090594
15-Feb-2018
13:49:43
600
1458.00
XLON
1090592
15-Feb-2018
13:48:34
416
1456.50
XLON
1087917
15-Feb-2018
13:47:39
459
1456.50
XLON
1086132
15-Feb-2018
13:47:16
478
1457.00
XLON
1085190
15-Feb-2018
13:47:15
15
1457.00
XLON
1085163
15-Feb-2018
13:46:18
363
1457.50
XLON
1081728
15-Feb-2018
13:46:16
81
1457.50
XLON
1081692
15-Feb-2018
13:46:15
954
1458.00
XLON
1081682
15-Feb-2018
13:46:14
5
1458.00
XLON
1081670
15-Feb-2018
13:44:29
93
1457.50
XLON
1078009
15-Feb-2018
13:44:27
388
1457.50
XLON
1077950
15-Feb-2018
13:44:10
575
1458.50
XLON
1077367
15-Feb-2018
13:43:03
487
1458.00
XLON
1075264
15-Feb-2018
13:43:00
785
1459.00
XLON
1075095
15-Feb-2018
13:41:21
474
1458.50
XLON
1071307
15-Feb-2018
13:40:40
570
1459.00
XLON
1069490
15-Feb-2018
13:40:37
785
1459.50
XLON
1069299
15-Feb-2018
13:39:30
350
1457.00
XLON
1066949
15-Feb-2018
13:39:17
257
1457.00
XLON
1066472
15-Feb-2018
13:37:54
248
1456.50
XLON
1062963
15-Feb-2018
13:37:39
200
1456.50
XLON
1062351
15-Feb-2018
13:37:03
458
1456.50
XLON
1060878
15-Feb-2018
13:36:15
417
1457.50
XLON
1058419
15-Feb-2018
13:36:10
523
1458.50
XLON
1058116
15-Feb-2018
13:35:21
457
1458.00
XLON
1055145
15-Feb-2018
13:35:21
446
1458.00
XLON
1055143
15-Feb-2018
13:34:02
719
1457.00
XLON
1050680
15-Feb-2018
13:34:01
400
1457.50
XLON
1050644
15-Feb-2018
13:34:01
80
1457.50
XLON
1050642
15-Feb-2018
13:32:34
475
1455.00
XLON
1046387
15-Feb-2018
13:32:29
410
1455.50
XLON
1046147
15-Feb-2018
13:32:14
965
1456.00
XLON
1045404
15-Feb-2018
13:30:48
434
1453.50
XLON
1039543
15-Feb-2018
13:30:18
466
1454.00
XLON
1037706
15-Feb-2018
13:30:09
566
1454.50
XLON
1036886
15-Feb-2018
13:30:01
724
1455.00
XLON
1035725
15-Feb-2018
13:30:01
564
1455.00
XLON
1035723
15-Feb-2018
13:28:26
417
1451.50
XLON
1032116
15-Feb-2018
13:28:26
814
1451.50
XLON
1032114
15-Feb-2018
13:27:52
1,229
1451.50
XLON
1031149
15-Feb-2018
13:25:04
950
1449.50
XLON
1027111
15-Feb-2018
13:22:48
336
1449.50
XLON
1023776
15-Feb-2018
13:22:48
179
1449.50
XLON
1023774
15-Feb-2018
13:22:48
439
1449.50
XLON
1023772
15-Feb-2018
13:21:22
415
1449.00
XLON
1021739
15-Feb-2018
13:19:49
438
1446.50
XLON
1019497
15-Feb-2018
13:19:36
793
1446.50
XLON
1019171
15-Feb-2018
13:19:36
449
1447.00
XLON
1019160
15-Feb-2018
13:19:36
539
1447.00
XLON
1019162
15-Feb-2018
13:19:36
658
1447.00
XLON
1019164
15-Feb-2018
13:15:22
416
1447.00
XLON
1012349
15-Feb-2018
13:15:22
401
1447.00
XLON
1012347
15-Feb-2018
13:15:16
472
1447.00
XLON
1012163
15-Feb-2018
13:15:16
140
1447.00
XLON
1012161
15-Feb-2018
13:12:08
457
1447.00
XLON
1007959
15-Feb-2018
13:11:17
472
1447.00
XLON
1006771
15-Feb-2018
13:10:22
401
1447.50
XLON
1005595
15-Feb-2018
13:09:35
493
1448.00
XLON
1004607
15-Feb-2018
13:09:35
433
1448.00
XLON
1004605
15-Feb-2018
13:07:37
98
1447.50
XLON
1001759
15-Feb-2018
13:07:33
307
1447.50
XLON
1001681
15-Feb-2018
13:07:33
72
1447.50
XLON
1001679
15-Feb-2018
13:07:33
16
1447.50
XLON
1001677
15-Feb-2018
13:07:24
51
1447.50
XLON
1001483
15-Feb-2018
13:07:18
39
1447.50
XLON
1001386
15-Feb-2018
13:07:18
15
1447.50
XLON
1001384
15-Feb-2018
13:07:17
590
1447.50
XLON
1001362
15-Feb-2018
13:05:39
613
1447.50
XLON
999282
15-Feb-2018
13:05:30
470
1448.00
XLON
998983
15-Feb-2018
13:05:30
639
1448.00
XLON
998981
15-Feb-2018
13:02:33
424
1447.00
XLON
994718
15-Feb-2018
13:01:52
428
1447.00
XLON
993609
15-Feb-2018
13:00:57
436
1447.00
XLON
992346
15-Feb-2018
12:59:44
427
1447.00
XLON
990378
15-Feb-2018
12:59:44
412
1447.00
XLON
990376
15-Feb-2018
12:57:51
424
1446.00
XLON
988140
15-Feb-2018
12:57:07
425
1447.50
XLON
986900
15-Feb-2018
12:57:07
456
1448.00
XLON
986894
15-Feb-2018
12:57:07
606
1448.00
XLON
986896
15-Feb-2018
12:57:07
417
1448.00
XLON
986898
15-Feb-2018
12:53:31
470
1446.00
XLON
982119
15-Feb-2018
12:52:04
484
1445.50
XLON
980319
15-Feb-2018
12:51:23
453
1446.00
XLON
979539
15-Feb-2018
12:50:42
454
1446.50
XLON
978551
15-Feb-2018
12:49:35
406
1444.00
XLON
977062
15-Feb-2018
12:49:09
411
1444.50
XLON
976465
15-Feb-2018
12:48:52
1,745
1445.00
XLON
975983
15-Feb-2018
12:48:52
17
1445.00
XLON
975981
15-Feb-2018
12:48:44
479
1445.50
XLON
975845
15-Feb-2018
12:43:23
491
1442.50
XLON
968899
15-Feb-2018
12:43:01
586
1443.00
XLON
968438
15-Feb-2018
12:41:10
468
1443.00
XLON
965775
15-Feb-2018
12:41:10
41
1443.00
XLON
965773
15-Feb-2018
12:40:12
402
1443.00
XLON
964272
15-Feb-2018
12:38:48
494
1442.50
XLON
962336
15-Feb-2018
12:37:33
395
1442.50
XLON
960833
15-Feb-2018
12:37:33
32
1442.50
XLON
960831
15-Feb-2018
12:37:29
22
1442.50
XLON
960751
15-Feb-2018
12:36:45
419
1443.00
XLON
959856
15-Feb-2018
12:36:41
532
1443.00
XLON
959754
15-Feb-2018
12:36:04
157
1442.50
XLON
958803
15-Feb-2018
12:36:03
1,455
1442.50
XLON
958776
15-Feb-2018
12:35:59
147
1442.50
XLON
958717
15-Feb-2018
12:35:59
317
1442.50
XLON
958715
15-Feb-2018
12:31:11
424
1440.00
XLON
951810
15-Feb-2018
12:29:57
674
1441.50
XLON
949462
15-Feb-2018
12:29:57
540
1442.00
XLON
949458
15-Feb-2018
12:29:24
582
1441.00
XLON
948448
15-Feb-2018
12:28:31
149
1439.50
XLON
947303
15-Feb-2018
12:28:14
489
1439.50
XLON
946997
15-Feb-2018
12:28:14
484
1439.50
XLON
946999
15-Feb-2018
12:24:43
447
1439.50
XLON
943051
15-Feb-2018
12:23:50
467
1439.50
XLON
942217
15-Feb-2018
12:23:36
506
1439.50
XLON
941966
15-Feb-2018
12:23:36
635
1439.50
XLON
941964
15-Feb-2018
12:19:56
415
1440.00
XLON
937668
15-Feb-2018
12:19:56
713
1440.00
XLON
937666
15-Feb-2018
12:16:41
459
1438.00
XLON
933990
15-Feb-2018
12:16:19
751
1438.00
XLON
933536
15-Feb-2018
12:14:09
406
1438.00
XLON
931372
15-Feb-2018
12:14:02
499
1438.00
XLON
931225
15-Feb-2018
12:12:50
462
1438.50
XLON
929911
15-Feb-2018
12:12:50
474
1438.50
XLON
929909
15-Feb-2018
12:09:36
441
1439.00
XLON
926621
15-Feb-2018
12:09:18
779
1439.00
XLON
926403
15-Feb-2018
12:07:48
848
1439.00
XLON
924870
15-Feb-2018
12:06:23
424
1439.00
XLON
923565
15-Feb-2018
12:06:23
375
1439.00
XLON
923563
15-Feb-2018
12:06:23
490
1439.00
XLON
923561
15-Feb-2018
12:01:12
299
1438.00
XLON
918424
15-Feb-2018
12:01:12
160
1438.00
XLON
918422
15-Feb-2018
12:01:11
555
1438.50
XLON
918413
15-Feb-2018
12:01:11
427
1438.50
XLON
918411
15-Feb-2018
11:58:09
475
1439.50
XLON
914060
15-Feb-2018
11:56:45
445
1440.00
XLON
912741
15-Feb-2018
11:56:02
465
1440.50
XLON
911979
15-Feb-2018
11:55:40
589
1441.00
XLON
911681
15-Feb-2018
11:53:32
300
1439.50
XLON
909613
15-Feb-2018
11:53:32
193
1439.50
XLON
909611
15-Feb-2018
11:52:04
443
1440.00
XLON
908310
15-Feb-2018
11:50:57
267
1440.50
XLON
907101
15-Feb-2018
11:50:57
223
1440.50
XLON
907099
15-Feb-2018
11:49:29
3
1440.00
XLON
905530
15-Feb-2018
11:49:29
433
1440.00
XLON
905528
15-Feb-2018
11:49:26
406
1440.50
XLON
905471
15-Feb-2018
11:49:26
550
1440.50
XLON
905469
15-Feb-2018
11:49:07
454
1441.00
XLON
905001
15-Feb-2018
11:49:07
527
1441.00
XLON
904999
15-Feb-2018
11:49:07
152
1441.00
XLON
904997
15-Feb-2018
11:49:07
400
1441.00
XLON
904995
15-Feb-2018
11:43:16
453
1438.50
XLON
898382
15-Feb-2018
11:41:38
177
1438.50
XLON
896588
15-Feb-2018
11:41:38
285
1438.50
XLON
896586
15-Feb-2018
11:41:38
37
1438.50
XLON
896584
15-Feb-2018
11:41:00
304
1439.00
XLON
895918
15-Feb-2018
11:41:00
121
1439.00
XLON
895916
15-Feb-2018
11:39:50
424
1439.50
XLON
894541
15-Feb-2018
11:39:02
414
1440.00
XLON
893651
15-Feb-2018
11:38:33
467
1440.50
XLON
893014
15-Feb-2018
11:35:34
207
1440.00
XLON
889736
15-Feb-2018
11:35:34
411
1440.00
XLON
889734
15-Feb-2018
11:35:34
488
1440.50
XLON
889730
15-Feb-2018
11:34:07
499
1439.50
XLON
887497
15-Feb-2018
11:32:35
436
1439.00
XLON
885683
15-Feb-2018
11:31:56
453
1439.50
XLON
885261
15-Feb-2018
11:30:21
427
1441.50
XLON
883565
15-Feb-2018
11:30:21
674
1442.00
XLON
883561
15-Feb-2018
11:28:21
601
1438.50
XLON
881588
15-Feb-2018
11:25:50
468
1439.00
XLON
878726
15-Feb-2018
11:24:34
451
1440.00
XLON
877348
15-Feb-2018
11:23:58
244
1441.00
XLON
876736
15-Feb-2018
11:23:58
111
1441.00
XLON
876738
15-Feb-2018
11:23:58
85
1441.00
XLON
876740
15-Feb-2018
11:23:42
437
1440.50
XLON
876572
15-Feb-2018
11:23:42
446
1440.50
XLON
876570
15-Feb-2018
11:23:42
491
1440.50
XLON
876568
15-Feb-2018
11:20:19
453
1439.00
XLON
873793
15-Feb-2018
11:20:19
464
1439.00
XLON
873791
15-Feb-2018
11:18:02
441
1438.50
XLON
871894
15-Feb-2018
11:18:02
424
1438.50
XLON
871892
15-Feb-2018
11:16:05
457
1439.00
XLON
870304
15-Feb-2018
11:14:36
388
1439.50
XLON
869073
15-Feb-2018
11:14:36
24
1439.50
XLON
869071
15-Feb-2018
11:13:30
445
1441.00
XLON
868054
15-Feb-2018
11:12:39
416
1441.00
XLON
867268
15-Feb-2018
11:11:48
437
1439.00
XLON
866625
15-Feb-2018
11:11:01
306
1441.00
XLON
865832
15-Feb-2018
11:10:53
121
1441.00
XLON
865738
15-Feb-2018
11:09:37
408
1440.00
XLON
864721
15-Feb-2018
11:09:33
800
1440.50
XLON
864615
15-Feb-2018
11:09:32
478
1441.00
XLON
864597
15-Feb-2018
11:09:32
429
1441.00
XLON
864595
15-Feb-2018
11:09:32
471
1441.00
XLON
864593
15-Feb-2018
11:03:46
288
1441.50
XLON
858476
15-Feb-2018
11:03:42
143
1441.50
XLON
858432
15-Feb-2018
11:03:29
402
1442.50
XLON
858239
15-Feb-2018
11:03:29
33
1442.50
XLON
858237
15-Feb-2018
11:02:34
490
1441.00
XLON
857390
15-Feb-2018
11:02:25
1,268
1441.00
XLON
857038
15-Feb-2018
10:58:53
572
1439.50
XLON
853467
15-Feb-2018
10:58:43
970
1440.50
XLON
853231
15-Feb-2018
10:58:43
459
1440.50
XLON
853233
15-Feb-2018
10:56:28
445
1439.00
XLON
851125
15-Feb-2018
10:56:28
437
1439.00
XLON
851123
15-Feb-2018
10:56:28
268
1439.00
XLON
851121
15-Feb-2018
10:56:28
87
1439.00
XLON
851119
15-Feb-2018
10:55:45
64
1439.00
XLON
850629
15-Feb-2018
10:53:20
416
1439.00
XLON
848214
15-Feb-2018
10:52:21
645
1439.50
XLON
847487
15-Feb-2018
10:50:58
597
1435.00
XLON
846159
15-Feb-2018
10:49:10
47
1436.50
XLON
844085
15-Feb-2018
10:49:10
365
1436.50
XLON
844083
15-Feb-2018
10:48:36
541
1436.50
XLON
843477
15-Feb-2018
10:46:24
10
1439.00
XLON
841551
15-Feb-2018
10:46:24
461
1439.00
XLON
841549
15-Feb-2018
10:46:24
461
1439.50
XLON
841547
15-Feb-2018
10:44:31
425
1440.50
XLON
839781
15-Feb-2018
10:44:24
486
1441.50
XLON
839570
15-Feb-2018
10:42:30
493
1442.50
XLON
837597
15-Feb-2018
10:42:10
407
1443.50
XLON
837299
15-Feb-2018
10:40:28
497
1444.50
XLON
835838
15-Feb-2018
10:39:57
456
1444.50
XLON
835401
15-Feb-2018
10:38:12
430
1440.50
XLON
833578
15-Feb-2018
10:37:49
422
1442.00
XLON
833187
15-Feb-2018
10:36:41
466
1439.50
XLON
832022
15-Feb-2018
10:36:31
664
1440.00
XLON
831898
15-Feb-2018
10:34:07
154
1434.00
XLON
829390
15-Feb-2018
10:34:07
307
1434.00
XLON
829388
15-Feb-2018
10:33:10
204
1434.00
XLON
828459
15-Feb-2018
10:33:10
200
1434.00
XLON
828457
15-Feb-2018
10:31:57
454
1433.50
XLON
827286
15-Feb-2018
10:31:35
6
1434.00
XLON
827009
15-Feb-2018
10:31:35
600
1434.00
XLON
827007
15-Feb-2018
10:29:14
485
1432.00
XLON
824872
15-Feb-2018
10:28:46
450
1431.50
XLON
824357
15-Feb-2018
10:28:18
178
1430.00
XLON
823823
15-Feb-2018
10:28:18
378
1430.00
XLON
823821
15-Feb-2018
10:25:44
493
1430.50
XLON
821352
15-Feb-2018
10:25:31
829
1431.50
XLON
821156
15-Feb-2018
10:23:10
464
1429.50
XLON
818789
15-Feb-2018
10:20:55
475
1433.00
XLON
816272
15-Feb-2018
10:20:53
516
1433.00
XLON
816232
15-Feb-2018
10:19:14
426
1430.50
XLON
814235
15-Feb-2018
10:18:29
98
1433.00
XLON
813305
15-Feb-2018
10:18:29
310
1433.00
XLON
813301
15-Feb-2018
10:16:51
251
1430.00
XLON
811648
15-Feb-2018
10:16:51
211
1430.00
XLON
811650
15-Feb-2018
10:15:43
314
1430.00
XLON
810626
15-Feb-2018
10:15:43
173
1430.00
XLON
810624
15-Feb-2018
10:14:46
424
1431.00
XLON
809770
15-Feb-2018
10:14:03
540
1426.50
XLON
809107
15-Feb-2018
10:14:03
746
1427.00
XLON
809103
15-Feb-2018
10:10:56
491
1427.00
XLON
805992
15-Feb-2018
10:09:29
416
1427.00
XLON
804446
15-Feb-2018
10:08:34
412
1424.50
XLON
803528
15-Feb-2018
10:08:13
458
1425.50
XLON
803184
15-Feb-2018
10:06:29
424
1424.50
XLON
801261
15-Feb-2018
10:05:29
440
1422.50
XLON
799872
15-Feb-2018
10:04:38
358
1420.00
XLON
798533
15-Feb-2018
10:04:38
108
1420.00
XLON
798531
15-Feb-2018
10:04:21
676
1418.00
XLON
798011
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 February 2018
Number of ordinary shares purchased:
178,255
Volume weighted average price paid per share ():
16.4111
Disaggregated Information
Transaction Date
Transaction Time
Volume
Price ()
Platform Code
MatchId
15-Feb-2018
15:28:13
442
16.55
XAMS
1316258
15-Feb-2018
15:28:13
305
16.55
XAMS
1316255
15-Feb-2018
15:28:13
245
16.55
XAMS
1316253
15-Feb-2018
15:27:49
612
16.55
XAMS
1315257
15-Feb-2018
15:27:45
27
16.55
XAMS
1315143
15-Feb-2018
15:27:39
600
16.55
XAMS
1314806
15-Feb-2018
15:27:38
1284
16.55
XAMS
1314757
15-Feb-2018
15:27:14
569
16.545
XAMS
1313986
15-Feb-2018
15:27:14
273
16.545
XAMS
1313984
15-Feb-2018
15:26:57
369
16.545
XAMS
1313484
15-Feb-2018
15:26:20
671
16.55
XAMS
1312336
15-Feb-2018
15:26:20
642
16.55
XAMS
1312338
15-Feb-2018
15:25:37
1246
16.555
XAMS
1310514
15-Feb-2018
15:25:29
400
16.56
XAMS
1310018
15-Feb-2018
15:25:29
400
16.56
XAMS
1310014
15-Feb-2018
15:24:57
663
16.545
XAMS
1308521
15-Feb-2018
15:24:31
993
16.545
XAMS
1307168
15-Feb-2018
15:24:22
400
16.55
XAMS
1306727
15-Feb-2018
15:22:55
304
16.53
XAMS
1302759
15-Feb-2018
15:22:55
1302
16.53
XAMS
1302757
15-Feb-2018
15:22:55
116
16.53
XAMS
1302755
15-Feb-2018
15:22:40
425
16.53
XAMS
1302321
15-Feb-2018
15:20:28
620
16.52
XAMS
1296060
15-Feb-2018
15:19:44
638
16.51
XAMS
1293787
15-Feb-2018
15:19:36
662
16.515
XAMS
1293385
15-Feb-2018
15:19:32
553
16.52
XAMS
1293161
15-Feb-2018
15:18:03
285
16.52
XAMS
1288717
15-Feb-2018
15:18:03
284
16.52
XAMS
1288715
15-Feb-2018
15:18:03
174
16.525
XAMS
1288710
15-Feb-2018
15:18:03
620
16.525
XAMS
1288708
15-Feb-2018
15:18:02
572
16.53
XAMS
1288660
15-Feb-2018
15:18:02
553
16.53
XAMS
1288658
15-Feb-2018
15:16:15
702
16.54
XAMS
1283454
15-Feb-2018
15:16:15
1096
16.54
XAMS
1283400
15-Feb-2018
15:14:23
561
16.525
XAMS
1278383
15-Feb-2018
15:14:02
574
16.535
XAMS
1277448
15-Feb-2018
15:13:57
582
16.54
XAMS
1277149
15-Feb-2018
15:13:57
153
16.54
XAMS
1277147
15-Feb-2018
15:13:57
75
16.54
XAMS
1277145
15-Feb-2018
15:13:57
400
16.54
XAMS
1277143
15-Feb-2018
15:13:57
603
16.54
XAMS
1277127
15-Feb-2018
15:13:57
779
16.54
XAMS
1277125
15-Feb-2018
15:11:25
619
16.535
XAMS
1270530
15-Feb-2018
15:10:13
581
16.535
XAMS
1267934
15-Feb-2018
15:10:07
854
16.54
XAMS
1267725
15-Feb-2018
15:10:07
623
16.545
XAMS
1267713
15-Feb-2018
15:10:07
644
16.545
XAMS
1267715
15-Feb-2018
15:08:11
628
16.525
XAMS
1262601
15-Feb-2018
15:06:59
586
16.53
XAMS
1259393
15-Feb-2018
15:05:48
618
16.52
XAMS
1256642
15-Feb-2018
15:05:46
659
16.525
XAMS
1256599
15-Feb-2018
15:05:46
26
16.53
XAMS
1256593
15-Feb-2018
15:05:46
243
16.53
XAMS
1256591
15-Feb-2018
15:05:46
243
16.53
XAMS
1256589
15-Feb-2018
15:05:46
243
16.53
XAMS
1256587
15-Feb-2018
15:05:46
1006
16.535
XAMS
1256585
15-Feb-2018
15:03:07
576
16.52
XAMS
1249253
15-Feb-2018
15:02:22
157
16.505
XAMS
1247580
15-Feb-2018
15:02:22
400
16.505
XAMS
1247560
15-Feb-2018
15:02:22
89
16.505
XAMS
1247558
15-Feb-2018
15:02:22
637
16.505
XAMS
1247543
15-Feb-2018
15:01:07
43
16.51
XAMS
1244089
15-Feb-2018
15:01:07
593
16.51
XAMS
1244087
15-Feb-2018
15:01:01
653
16.515
XAMS
1243845
15-Feb-2018
14:59:38
409
16.52
XAMS
1237804
15-Feb-2018
14:59:38
193
16.52
XAMS
1237792
15-Feb-2018
14:59:38
672
16.525
XAMS
1237783
15-Feb-2018
14:59:34
114
16.53
XAMS
1237536
15-Feb-2018
14:59:34
439
16.53
XAMS
1237534
15-Feb-2018
14:58:13
155
16.515
XAMS
1234403
15-Feb-2018
14:58:13
408
16.515
XAMS
1234405
15-Feb-2018
14:57:57
628
16.52
XAMS
1233838
15-Feb-2018
14:56:56
59
16.52
XAMS
1231866
15-Feb-2018
14:56:56
547
16.52
XAMS
1231868
15-Feb-2018
14:56:56
614
16.52
XAMS
1231833
15-Feb-2018
14:56:56
606
16.52
XAMS
1231831
15-Feb-2018
14:55:27
340
16.525
XAMS
1228709
15-Feb-2018
14:55:27
208
16.525
XAMS
1228707
15-Feb-2018
14:54:45
378
16.525
XAMS
1227452
15-Feb-2018
14:54:45
222
16.525
XAMS
1227450
15-Feb-2018
14:54:05
601
16.525
XAMS
1226076
15-Feb-2018
14:53:59
247
16.525
XAMS
1225780
15-Feb-2018
14:53:59
321
16.525
XAMS
1225782
15-Feb-2018
14:53:58
322
16.525
XAMS
1225732
15-Feb-2018
14:53:52
126
16.525
XAMS
1225470
15-Feb-2018
14:53:49
672
16.53
XAMS
1225080
15-Feb-2018
14:53:49
137
16.53
XAMS
1225078
15-Feb-2018
14:53:14
540
16.53
XAMS
1224279
15-Feb-2018
14:51:34
554
16.53
XAMS
1221002
15-Feb-2018
14:50:02
97
16.51
XAMS
1218327
15-Feb-2018
14:50:01
457
16.51
XAMS
1218325
15-Feb-2018
14:49:13
569
16.525
XAMS
1216809
15-Feb-2018
14:49:05
40
16.53
XAMS
1216415
15-Feb-2018
14:49:05
503
16.53
XAMS
1216417
15-Feb-2018
14:48:37
330
16.535
XAMS
1215351
15-Feb-2018
14:48:37
468
16.535
XAMS
1215349
15-Feb-2018
14:48:37
371
16.54
XAMS
1215322
15-Feb-2018
14:48:37
627
16.54
XAMS
1215320
15-Feb-2018
14:46:42
833
16.53
XAMS
1211522
15-Feb-2018
14:46:39
650
16.54
XAMS
1211305
15-Feb-2018
14:44:39
544
16.51
XAMS
1206821
15-Feb-2018
14:44:28
576
16.515
XAMS
1206461
15-Feb-2018
14:42:53
126
16.505
XAMS
1203336
15-Feb-2018
14:42:53
513
16.505
XAMS
1203334
15-Feb-2018
14:42:01
544
16.52
XAMS
1201591
15-Feb-2018
14:41:28
637
16.54
XAMS
1199913
15-Feb-2018
14:40:52
658
16.54
XAMS
1198797
15-Feb-2018
14:39:54
606
16.55
XAMS
1196893
15-Feb-2018
14:39:13
556
16.565
XAMS
1195530
15-Feb-2018
14:38:52
648
16.57
XAMS
1194799
15-Feb-2018
14:38:27
572
16.575
XAMS
1194193
15-Feb-2018
14:37:31
570
16.58
XAMS
1192108
15-Feb-2018
14:36:32
616
16.57
XAMS
1190052
15-Feb-2018
14:36:32
514
16.575
XAMS
1190037
15-Feb-2018
14:36:20
100
16.575
XAMS
1189701
15-Feb-2018
14:36:08
587
16.575
XAMS
1189247
15-Feb-2018
14:35:26
157
16.56
XAMS
1188060
15-Feb-2018
14:35:25
317
16.56
XAMS
1188048
15-Feb-2018
14:34:56
573
16.565
XAMS
1187274
15-Feb-2018
14:33:02
638
16.545
XAMS
1183311
15-Feb-2018
14:32:25
562
16.55
XAMS
1182063
15-Feb-2018
14:32:21
585
16.555
XAMS
1181922
15-Feb-2018
14:32:11
737
16.56
XAMS
1181634
15-Feb-2018
14:30:41
584
16.525
XAMS
1179098
15-Feb-2018
14:29:58
602
16.53
XAMS
1177358
15-Feb-2018
14:28:18
650
16.52
XAMS
1174038
15-Feb-2018
14:27:27
664
16.54
XAMS
1172429
15-Feb-2018
14:27:22
573
16.555
XAMS
1172333
15-Feb-2018
14:26:16
616
16.53
XAMS
1170147
15-Feb-2018
14:25:47
448
16.535
XAMS
1169304
15-Feb-2018
14:25:40
141
16.535
XAMS
1169127
15-Feb-2018
14:24:36
511
16.53
XAMS
1166400
15-Feb-2018
14:24:26
653
16.565
XAMS
1166109
15-Feb-2018
14:24:23
241
16.57
XAMS
1166070
15-Feb-2018
14:24:23
400
16.57
XAMS
1166068
15-Feb-2018
14:24:11
452
16.575
XAMS
1165313
15-Feb-2018
14:24:09
100
16.575
XAMS
1165256
15-Feb-2018
14:22:32
441
16.55
XAMS
1162373
15-Feb-2018
14:22:32
195
16.55
XAMS
1162371
15-Feb-2018
14:22:31
559
16.555
XAMS
1162358
15-Feb-2018
14:22:23
765
16.56
XAMS
1162057
15-Feb-2018
14:21:22
567
16.555
XAMS
1160316
15-Feb-2018
14:21:22
814
16.555
XAMS
1160314
15-Feb-2018
14:18:22
662
16.515
XAMS
1154119
15-Feb-2018
14:18:18
727
16.52
XAMS
1153989
15-Feb-2018
14:17:18
786
16.51
XAMS
1151820
15-Feb-2018
14:17:09
64
16.51
XAMS
1151624
15-Feb-2018
14:16:27
1020
16.515
XAMS
1148884
15-Feb-2018
14:12:17
599
16.49
XAMS
1140959
15-Feb-2018
14:12:03
553
16.51
XAMS
1140399
15-Feb-2018
14:10:57
581
16.51
XAMS
1137619
15-Feb-2018
14:10:57
602
16.51
XAMS
1137574
15-Feb-2018
14:10:07
596
16.5
XAMS
1135334
15-Feb-2018
14:10:00
575
16.505
XAMS
1134877
15-Feb-2018
14:09:50
1091
16.505
XAMS
1134400
15-Feb-2018
14:09:41
250
16.51
XAMS
1134073
15-Feb-2018
14:09:41
360
16.51
XAMS
1134071
15-Feb-2018
14:09:41
995
16.51
XAMS
1134069
15-Feb-2018
14:06:06
692
16.47
XAMS
1125507
15-Feb-2018
14:03:29
557
16.44
XAMS
1119736
15-Feb-2018
14:02:45
575
16.445
XAMS
1118274
15-Feb-2018
14:01:14
19
16.42
XAMS
1115007
15-Feb-2018
14:01:14
638
16.42
XAMS
1115005
15-Feb-2018
14:00:38
550
16.425
XAMS
1113810
15-Feb-2018
14:00:17
574
16.425
XAMS
1112386
15-Feb-2018
13:59:40
574
16.42
XAMS
1109389
15-Feb-2018
13:59:28
622
16.42
XAMS
1109031
15-Feb-2018
13:59:26
642
16.425
XAMS
1108921
15-Feb-2018
13:58:47
554
16.435
XAMS
1107778
15-Feb-2018
13:56:58
609
16.44
XAMS
1104911
15-Feb-2018
13:56:57
583
16.445
XAMS
1104893
15-Feb-2018
13:54:36
598
16.44
XAMS
1100691
15-Feb-2018
13:54:12
183
16.44
XAMS
1099883
15-Feb-2018
13:54:12
373
16.44
XAMS
1099878
15-Feb-2018
13:53:06
566
16.455
XAMS
1097924
15-Feb-2018
13:53:01
401
16.46
XAMS
1097740
15-Feb-2018
13:52:59
166
16.46
XAMS
1097599
15-Feb-2018
13:52:06
174
16.455
XAMS
1095896
15-Feb-2018
13:52:06
405
16.455
XAMS
1095894
15-Feb-2018
13:52:06
670
16.46
XAMS
1095874
15-Feb-2018
13:51:27
784
16.46
XAMS
1094413
15-Feb-2018
13:51:26
1076
16.465
XAMS
1094351
15-Feb-2018
13:48:34
527
16.43
XAMS
1087915
15-Feb-2018
13:48:34
26
16.43
XAMS
1087913
15-Feb-2018
13:48:34
68
16.43
XAMS
1087911
15-Feb-2018
13:47:23
581
16.435
XAMS
1085463
15-Feb-2018
13:46:22
559
16.44
XAMS
1081788
15-Feb-2018
13:46:15
577
16.445
XAMS
1081684
15-Feb-2018
13:44:25
618
16.44
XAMS
1077886
15-Feb-2018
13:44:14
672
16.445
XAMS
1077460
15-Feb-2018
13:43:00
609
16.445
XAMS
1075102
15-Feb-2018
13:43:00
609
16.45
XAMS
1075097
15-Feb-2018
13:40:58
147
16.445
XAMS
1070190
15-Feb-2018
13:40:58
100
16.445
XAMS
1070186
15-Feb-2018
13:40:58
100
16.445
XAMS
1070184
15-Feb-2018
13:40:58
292
16.445
XAMS
1070182
15-Feb-2018
13:40:54
551
16.45
XAMS
1070038
15-Feb-2018
13:40:54
40
16.45
XAMS
1070036
15-Feb-2018
13:40:54
654
16.455
XAMS
1070000
15-Feb-2018
13:36:56
649
16.425
XAMS
1060456
15-Feb-2018
13:36:18
57
16.44
XAMS
1058609
15-Feb-2018
13:36:17
526
16.44
XAMS
1058522
15-Feb-2018
13:35:22
183
16.44
XAMS
1055259
15-Feb-2018
13:35:21
369
16.44
XAMS
1055159
15-Feb-2018
13:35:21
565
16.445
XAMS
1055141
15-Feb-2018
13:34:02
591
16.435
XAMS
1050678
15-Feb-2018
13:34:02
580
16.44
XAMS
1050672
15-Feb-2018
13:32:44
88
16.41
XAMS
1046973
15-Feb-2018
13:32:35
547
16.41
XAMS
1046478
15-Feb-2018
13:32:35
645
16.415
XAMS
1046466
15-Feb-2018
13:32:29
620
16.42
XAMS
1046150
15-Feb-2018
13:31:07
647
16.41
XAMS
1040791
15-Feb-2018
13:31:02
708
16.415
XAMS
1040440
15-Feb-2018
13:31:02
4
16.415
XAMS
1040438
15-Feb-2018
13:30:06
659
16.42
XAMS
1036681
15-Feb-2018
13:26:41
601
16.36
XAMS
1029398
15-Feb-2018
13:26:41
46
16.36
XAMS
1029393
15-Feb-2018
13:21:25
586
16.365
XAMS
1021794
15-Feb-2018
13:21:25
64
16.365
XAMS
1021792
15-Feb-2018
13:19:36
562
16.35
XAMS
1019166
15-Feb-2018
13:19:18
258
16.35
XAMS
1018836
15-Feb-2018
13:19:18
311
16.35
XAMS
1018834
15-Feb-2018
13:15:16
609
16.355
XAMS
1012168
15-Feb-2018
13:14:07
589
16.355
XAMS
1010425
15-Feb-2018
13:12:30
195
16.355
XAMS
1008402
15-Feb-2018
13:12:30
460
16.355
XAMS
1008400
15-Feb-2018
13:10:42
251
16.355
XAMS
1006000
15-Feb-2018
13:10:26
360
16.355
XAMS
1005656
15-Feb-2018
13:10:22
583
16.36
XAMS
1005592
15-Feb-2018
13:09:35
372
16.365
XAMS
1004602
15-Feb-2018
13:09:35
222
16.365
XAMS
1004600
15-Feb-2018
13:08:07
584
16.36
XAMS
1002356
15-Feb-2018
13:06:05
439
16.35
XAMS
999810
15-Feb-2018
13:06:05
170
16.35
XAMS
999808
15-Feb-2018
13:05:30
610
16.355
XAMS
998985
15-Feb-2018
12:59:46
625
16.34
XAMS
990414
15-Feb-2018
12:58:24
414
16.335
XAMS
988887
15-Feb-2018
12:58:18
138
16.335
XAMS
988781
15-Feb-2018
12:57:44
447
16.35
XAMS
987942
15-Feb-2018
12:57:44
93
16.35
XAMS
987940
15-Feb-2018
12:57:09
568
16.35
XAMS
986943
15-Feb-2018
12:57:07
591
16.36
XAMS
986892
15-Feb-2018
12:53:31
636
16.35
XAMS
982117
15-Feb-2018
12:51:51
573
16.335
XAMS
980090
15-Feb-2018
12:51:23
628
16.34
XAMS
979537
15-Feb-2018
12:51:21
623
16.345
XAMS
979426
15-Feb-2018
12:49:46
554
16.31
XAMS
977339
15-Feb-2018
12:49:30
662
16.315
XAMS
976985
15-Feb-2018
12:43:01
613
16.3
XAMS
968440
15-Feb-2018
12:41:13
149
16.295
XAMS
965845
15-Feb-2018
12:41:13
400
16.295
XAMS
965843
15-Feb-2018
12:41:13
208
16.295
XAMS
965823
15-Feb-2018
12:41:13
375
16.295
XAMS
965821
15-Feb-2018
12:37:04
648
16.3
XAMS
960276
15-Feb-2018
12:36:36
552
16.305
XAMS
959650
15-Feb-2018
12:34:20
541
16.285
XAMS
956093
15-Feb-2018
12:32:27
80
16.275
XAMS
953388
15-Feb-2018
12:31:47
480
16.275
XAMS
952678
15-Feb-2018
12:30:15
601
16.29
XAMS
950143
15-Feb-2018
12:29:57
609
16.3
XAMS
949460
15-Feb-2018
12:27:28
288
16.28
XAMS
946207
15-Feb-2018
12:27:18
180
16.28
XAMS
946029
15-Feb-2018
12:26:45
118
16.28
XAMS
945471
15-Feb-2018
12:23:36
653
16.275
XAMS
941962
15-Feb-2018
12:23:32
666
16.28
XAMS
941903
15-Feb-2018
12:20:26
593
16.28
XAMS
938300
15-Feb-2018
12:16:34
555
16.26
XAMS
933886
15-Feb-2018
12:12:21
646
16.255
XAMS
929395
15-Feb-2018
12:12:10
630
16.26
XAMS
929247
15-Feb-2018
12:06:32
550
16.25
XAMS
923754
15-Feb-2018
12:06:23
599
16.26
XAMS
923567
15-Feb-2018
12:01:11
631
16.255
XAMS
918409
15-Feb-2018
11:58:24
63
16.255
XAMS
914351
15-Feb-2018
11:58:24
63
16.255
XAMS
914349
15-Feb-2018
11:58:24
143
16.255
XAMS
914346
15-Feb-2018
11:58:24
305
16.255
XAMS
914342
15-Feb-2018
11:58:09
574
16.285
XAMS
914058
15-Feb-2018
11:55:40
562
16.295
XAMS
911679
15-Feb-2018
11:52:29
664
16.29
XAMS
908736
15-Feb-2018
11:52:04
559
16.295
XAMS
908308
15-Feb-2018
11:49:07
259
16.305
XAMS
904990
15-Feb-2018
11:49:07
286
16.305
XAMS
904992
15-Feb-2018
11:46:29
310
16.295
XAMS
901961
15-Feb-2018
11:45:10
78
16.295
XAMS
900363
15-Feb-2018
11:45:10
479
16.295
XAMS
900361
15-Feb-2018
11:41:40
619
16.295
XAMS
896632
15-Feb-2018
11:39:33
258
16.31
XAMS
894202
15-Feb-2018
11:39:33
384
16.31
XAMS
894200
15-Feb-2018
11:38:33
558
16.32
XAMS
893016
15-Feb-2018
11:35:34
597
16.315
XAMS
889732
15-Feb-2018
11:34:31
672
16.3
XAMS
887992
15-Feb-2018
11:30:29
637
16.325
XAMS
883737
15-Feb-2018
11:30:21
626
16.34
XAMS
883563
15-Feb-2018
11:28:19
48
16.295
XAMS
881547
15-Feb-2018
11:27:48
322
16.295
XAMS
880966
15-Feb-2018
11:27:48
289
16.295
XAMS
880964
15-Feb-2018
11:26:36
517
16.31
XAMS
879467
15-Feb-2018
11:26:36
67
16.31
XAMS
879465
15-Feb-2018
11:24:34
546
16.325
XAMS
877350
15-Feb-2018
11:23:58
584
16.335
XAMS
876734
15-Feb-2018
11:23:42
638
16.33
XAMS
876566
15-Feb-2018
11:20:19
594
16.305
XAMS
873787
15-Feb-2018
11:18:00
585
16.305
XAMS
871848
15-Feb-2018
11:14:36
539
16.31
XAMS
869075
15-Feb-2018
11:13:27
338
16.33
XAMS
868028
15-Feb-2018
11:13:27
232
16.33
XAMS
868026
15-Feb-2018
11:12:39
344
16.33
XAMS
867266
15-Feb-2018
11:12:39
201
16.33
XAMS
867264
15-Feb-2018
11:11:28
141
16.305
XAMS
866315
15-Feb-2018
11:11:27
520
16.305
XAMS
866301
15-Feb-2018
11:11:11
653
16.315
XAMS
865976
15-Feb-2018
11:11:06
604
16.32
XAMS
865912
15-Feb-2018
11:11:06
68
16.32
XAMS
865910
15-Feb-2018
11:11:06
500
16.32
XAMS
865908
15-Feb-2018
11:09:52
636
16.3
XAMS
864903
15-Feb-2018
11:09:37
670
16.305
XAMS
864723
15-Feb-2018
11:08:41
544
16.31
XAMS
863764
15-Feb-2018
11:03:42
543
16.315
XAMS
858430
15-Feb-2018
11:02:25
574
16.315
XAMS
857036
15-Feb-2018
11:00:07
135
16.3
XAMS
854751
15-Feb-2018
11:00:07
400
16.3
XAMS
854749
15-Feb-2018
10:58:43
634
16.305
XAMS
853237
15-Feb-2018
10:58:43
5
16.305
XAMS
853235
15-Feb-2018
10:56:28
600
16.28
XAMS
851127
15-Feb-2018
10:55:08
664
16.285
XAMS
849952
15-Feb-2018
10:53:20
587
16.27
XAMS
848216
15-Feb-2018
10:49:04
489
16.26
XAMS
843935
15-Feb-2018
10:49:04
74
16.26
XAMS
843933
15-Feb-2018
10:46:46
594
16.265
XAMS
841984
15-Feb-2018
10:45:24
119
16.275
XAMS
840866
15-Feb-2018
10:45:24
396
16.275
XAMS
840864
15-Feb-2018
10:45:24
44
16.275
XAMS
840862
15-Feb-2018
10:42:57
661
16.285
XAMS
837965
15-Feb-2018
10:42:10
646
16.3
XAMS
837296
15-Feb-2018
10:40:03
543
16.29
XAMS
835459
15-Feb-2018
10:38:15
586
16.255
XAMS
833607
15-Feb-2018
10:38:12
600
16.265
XAMS
833575
15-Feb-2018
10:36:32
633
16.255
XAMS
831900
15-Feb-2018
10:36:05
643
16.22
XAMS
831533
15-Feb-2018
10:33:10
566
16.195
XAMS
828455
15-Feb-2018
10:32:54
545
16.195
XAMS
828285
15-Feb-2018
10:31:19
567
16.19
XAMS
826839
15-Feb-2018
10:29:03
372
16.175
XAMS
824605
15-Feb-2018
10:29:03
291
16.175
XAMS
824603
15-Feb-2018
10:28:18
656
16.16
XAMS
823817
15-Feb-2018
10:25:31
540
16.17
XAMS
821154
15-Feb-2018
10:21:39
667
16.155
XAMS
817227
15-Feb-2018
10:21:10
18
16.18
XAMS
816591
15-Feb-2018
10:21:10
650
16.18
XAMS
816589
15-Feb-2018
10:21:00
585
16.185
XAMS
816349
15-Feb-2018
10:20:30
662
16.175
XAMS
815895
15-Feb-2018
10:19:04
635
16.15
XAMS
813921
15-Feb-2018
10:18:43
550
16.155
XAMS
813648
15-Feb-2018
10:18:29
665
16.16
XAMS
813318
15-Feb-2018
10:18:29
577
16.165
XAMS
813303
15-Feb-2018
10:15:51
568
16.135
XAMS
810766
15-Feb-2018
10:15:41
570
16.14
XAMS
810618
15-Feb-2018
10:15:20
480
16.14
XAMS
810257
15-Feb-2018
10:15:17
76
16.14
XAMS
810238
15-Feb-2018
10:14:46
634
16.145
XAMS
809768
15-Feb-2018
10:14:03
598
16.12
XAMS
809105
15-Feb-2018
10:11:15
554
16.105
XAMS
806219
15-Feb-2018
10:10:26
607
16.085
XAMS
805500
15-Feb-2018
10:10:22
659
16.09
XAMS
805427
15-Feb-2018
10:09:29
632
16.1
XAMS
804450
15-Feb-2018
10:09:29
31
16.1
XAMS
804452
15-Feb-2018
10:09:29
588
16.105
XAMS
804448
15-Feb-2018
10:08:13
50
16.085
XAMS
803182
15-Feb-2018
10:08:13
517
16.085
XAMS
803180
15-Feb-2018
10:06:32
358
16.05
XAMS
801305
15-Feb-2018
10:05:33
524
16.04
XAMS
800179
15-Feb-2018
10:05:33
121
16.04
XAMS
800177
15-Feb-2018
10:05:10
625
16.04
XAMS
799350
15-Feb-2018
10:05:03
73
16.045
XAMS
799168
15-Feb-2018
10:05:03
531
16.045
XAMS
799166

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