REG - RELX PLC - Transaction in Own Shares

RelxAnnouncement

05/03/2018 17:25

RNS Number : 7541G
RELX PLC
05 March 2018
5 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 203,850 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1473.1756 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 65,609,908ordinary shares in treasury, and has 1,058,272,300 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 5,532,122 shares.
RELX NV announces that today it purchased through UBS Limited 181,500 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 16.4763 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 57,490,666 ordinary shares in treasury, and has 942,651,931 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 4,927,566 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: 
5 March 2018
Number of ordinary shares purchased:
203,850
Volume weighted average price paid per share (p):
1473.1756
Disaggregated information
Transaction Date
Transaction Time
Volume
Price (p)
Platform Code
MatchId
05-Mar-2018
15:28:08
607
1473.50
XLON
1481533
05-Mar-2018
15:27:46
1,200
1473.50
XLON
1480373
05-Mar-2018
15:27:28
8
1473.50
XLON
1479294
05-Mar-2018
15:27:28
241
1473.50
XLON
1479292
05-Mar-2018
15:27:28
750
1473.50
XLON
1479290
05-Mar-2018
15:25:38
745
1473.00
XLON
1472966
05-Mar-2018
15:25:38
200
1473.00
XLON
1472953
05-Mar-2018
15:25:38
132
1473.00
XLON
1472931
05-Mar-2018
15:25:38
400
1473.00
XLON
1472929
05-Mar-2018
15:25:38
762
1473.00
XLON
1472927
05-Mar-2018
15:23:53
835
1473.00
XLON
1466528
05-Mar-2018
15:23:53
892
1473.00
XLON
1466530
05-Mar-2018
15:23:28
694
1473.50
XLON
1465052
05-Mar-2018
15:23:28
673
1473.50
XLON
1465050
05-Mar-2018
15:21:04
337
1473.50
XLON
1454989
05-Mar-2018
15:21:04
111
1473.50
XLON
1454987
05-Mar-2018
15:21:04
490
1473.50
XLON
1454985
05-Mar-2018
15:21:04
979
1473.50
XLON
1454983
05-Mar-2018
15:17:54
981
1473.50
XLON
1441409
05-Mar-2018
15:15:37
873
1473.00
XLON
1433823
05-Mar-2018
15:15:00
130
1473.00
XLON
1431036
05-Mar-2018
15:15:00
755
1473.00
XLON
1431038
05-Mar-2018
15:14:26
883
1473.50
XLON
1429064
05-Mar-2018
15:11:52
852
1473.50
XLON
1420446
05-Mar-2018
15:11:52
872
1473.50
XLON
1420436
05-Mar-2018
15:11:12
529
1474.00
XLON
1418241
05-Mar-2018
15:11:12
229
1474.00
XLON
1418239
05-Mar-2018
15:11:11
423
1474.00
XLON
1418110
05-Mar-2018
15:10:28
1,313
1474.50
XLON
1416143
05-Mar-2018
15:10:28
560
1474.50
XLON
1416141
05-Mar-2018
15:10:28
885
1474.50
XLON
1416139
05-Mar-2018
15:08:23
287
1474.00
XLON
1408437
05-Mar-2018
15:05:49
175
1474.00
XLON
1400431
05-Mar-2018
15:05:41
969
1474.50
XLON
1400077
05-Mar-2018
15:05:41
73
1474.50
XLON
1400075
05-Mar-2018
15:05:41
817
1474.50
XLON
1400073
05-Mar-2018
15:03:05
999
1475.00
XLON
1392031
05-Mar-2018
15:00:49
485
1475.50
XLON
1385523
05-Mar-2018
15:00:49
366
1475.50
XLON
1385521
05-Mar-2018
15:00:49
512
1475.50
XLON
1385514
05-Mar-2018
15:00:49
650
1475.50
XLON
1385512
05-Mar-2018
15:00:49
1,190
1475.50
XLON
1385506
05-Mar-2018
15:00:03
972
1475.50
XLON
1381991
05-Mar-2018
14:56:18
397
1473.00
XLON
1371189
05-Mar-2018
14:56:18
483
1473.00
XLON
1371187
05-Mar-2018
14:53:59
905
1473.00
XLON
1365746
05-Mar-2018
14:52:30
1,027
1473.50
XLON
1362455
05-Mar-2018
14:49:52
192
1474.00
XLON
1356274
05-Mar-2018
14:49:52
554
1474.00
XLON
1356272
05-Mar-2018
14:49:52
245
1474.00
XLON
1356270
05-Mar-2018
14:49:03
990
1474.50
XLON
1354181
05-Mar-2018
14:47:37
957
1475.00
XLON
1351344
05-Mar-2018
14:47:03
768
1475.00
XLON
1349744
05-Mar-2018
14:47:03
264
1475.00
XLON
1349746
05-Mar-2018
14:46:31
880
1475.50
XLON
1348744
05-Mar-2018
14:46:31
567
1475.50
XLON
1348742
05-Mar-2018
14:46:05
1,247
1476.00
XLON
1347604
05-Mar-2018
14:46:05
1,245
1476.00
XLON
1347602
05-Mar-2018
14:41:20
569
1474.50
XLON
1336079
05-Mar-2018
14:41:20
334
1474.50
XLON
1336077
05-Mar-2018
14:37:15
529
1472.00
XLON
1325633
05-Mar-2018
14:37:15
456
1472.00
XLON
1325631
05-Mar-2018
14:35:41
986
1473.00
XLON
1320989
05-Mar-2018
14:35:40
700
1473.50
XLON
1320822
05-Mar-2018
14:35:40
393
1473.50
XLON
1320824
05-Mar-2018
14:35:40
1,029
1473.50
XLON
1320820
05-Mar-2018
14:33:29
1,008
1473.50
XLON
1315789
05-Mar-2018
14:31:05
875
1474.00
XLON
1309720
05-Mar-2018
14:29:25
963
1474.00
XLON
1305602
05-Mar-2018
14:26:33
922
1474.00
XLON
1299011
05-Mar-2018
14:25:21
1,115
1474.00
XLON
1295840
05-Mar-2018
14:23:44
1,067
1474.00
XLON
1290201
05-Mar-2018
14:18:35
481
1472.50
XLON
1277855
05-Mar-2018
14:18:35
516
1472.50
XLON
1277853
05-Mar-2018
14:18:35
864
1472.50
XLON
1277845
05-Mar-2018
14:18:03
906
1473.00
XLON
1274438
05-Mar-2018
14:17:06
1,202
1473.00
XLON
1272193
05-Mar-2018
14:14:42
98
1472.50
XLON
1266636
05-Mar-2018
14:14:42
944
1472.50
XLON
1266634
05-Mar-2018
14:14:21
83
1472.50
XLON
1265738
05-Mar-2018
14:13:30
300
1472.50
XLON
1263434
05-Mar-2018
14:13:30
121
1472.50
XLON
1263432
05-Mar-2018
14:13:30
300
1472.50
XLON
1263430
05-Mar-2018
14:13:30
139
1472.50
XLON
1263428
05-Mar-2018
14:11:15
1,184
1472.00
XLON
1256898
05-Mar-2018
14:06:57
900
1471.00
XLON
1246134
05-Mar-2018
14:06:23
863
1471.50
XLON
1244766
05-Mar-2018
14:02:50
978
1471.50
XLON
1236369
05-Mar-2018
14:01:08
178
1472.00
XLON
1232572
05-Mar-2018
14:01:08
843
1472.00
XLON
1232570
05-Mar-2018
13:59:10
824
1473.00
XLON
1224468
05-Mar-2018
13:58:57
96
1473.00
XLON
1223939
05-Mar-2018
13:58:51
973
1473.50
XLON
1223498
05-Mar-2018
13:56:24
988
1474.00
XLON
1217581
05-Mar-2018
13:53:52
376
1474.00
XLON
1211559
05-Mar-2018
13:53:52
650
1474.00
XLON
1211557
05-Mar-2018
13:53:52
41
1474.00
XLON
1211555
05-Mar-2018
13:53:52
807
1474.00
XLON
1211553
05-Mar-2018
13:51:50
948
1473.50
XLON
1205749
05-Mar-2018
13:51:07
874
1473.50
XLON
1203618
05-Mar-2018
13:48:59
377
1474.00
XLON
1197486
05-Mar-2018
13:48:59
697
1474.00
XLON
1197484
05-Mar-2018
13:46:26
1,174
1473.00
XLON
1189171
05-Mar-2018
13:46:16
1,008
1473.50
XLON
1188990
05-Mar-2018
13:46:16
877
1473.50
XLON
1188988
05-Mar-2018
13:42:12
194
1473.50
XLON
1176932
05-Mar-2018
13:42:12
522
1473.50
XLON
1176930
05-Mar-2018
13:42:12
376
1473.50
XLON
1176934
05-Mar-2018
13:40:26
1,291
1474.00
XLON
1172596
05-Mar-2018
13:39:30
1,179
1474.50
XLON
1169948
05-Mar-2018
13:39:10
173
1474.50
XLON
1168903
05-Mar-2018
13:36:05
1,125
1473.50
XLON
1160683
05-Mar-2018
13:36:05
3
1473.50
XLON
1160681
05-Mar-2018
13:32:45
660
1473.00
XLON
1151087
05-Mar-2018
13:32:45
456
1473.00
XLON
1151085
05-Mar-2018
13:32:42
324
1473.50
XLON
1150794
05-Mar-2018
13:32:42
701
1473.50
XLON
1150792
05-Mar-2018
13:26:55
750
1472.50
XLON
1131715
05-Mar-2018
13:26:55
241
1472.50
XLON
1131717
05-Mar-2018
13:26:55
960
1472.50
XLON
1131704
05-Mar-2018
13:22:06
985
1472.50
XLON
1123423
05-Mar-2018
13:19:37
1,019
1472.00
XLON
1118971
05-Mar-2018
13:19:37
1,007
1472.00
XLON
1118960
05-Mar-2018
13:15:30
69
1472.50
XLON
1112186
05-Mar-2018
13:15:30
910
1472.50
XLON
1112184
05-Mar-2018
13:15:28
948
1473.00
XLON
1112139
05-Mar-2018
13:07:04
903
1472.50
XLON
1100453
05-Mar-2018
13:06:50
272
1473.00
XLON
1100065
05-Mar-2018
13:06:50
259
1473.00
XLON
1100047
05-Mar-2018
13:06:50
51
1473.00
XLON
1100051
05-Mar-2018
13:06:50
321
1473.00
XLON
1100049
05-Mar-2018
13:06:25
910
1473.50
XLON
1099245
05-Mar-2018
13:02:22
408
1473.50
XLON
1092952
05-Mar-2018
13:02:15
593
1473.50
XLON
1092714
05-Mar-2018
12:54:35
482
1472.50
XLON
1082385
05-Mar-2018
12:54:35
411
1472.50
XLON
1082383
05-Mar-2018
12:52:48
235
1474.00
XLON
1079618
05-Mar-2018
12:52:48
723
1474.00
XLON
1079616
05-Mar-2018
12:49:34
360
1474.50
XLON
1075524
05-Mar-2018
12:49:34
634
1474.50
XLON
1075522
05-Mar-2018
12:49:34
31
1474.50
XLON
1075526
05-Mar-2018
12:49:34
863
1474.50
XLON
1075518
05-Mar-2018
12:47:12
951
1474.50
XLON
1072782
05-Mar-2018
12:46:42
52
1474.50
XLON
1072286
05-Mar-2018
12:45:00
705
1474.00
XLON
1069754
05-Mar-2018
12:45:00
198
1474.00
XLON
1069752
05-Mar-2018
12:45:00
200
1474.00
XLON
1069750
05-Mar-2018
12:45:00
417
1474.00
XLON
1069748
05-Mar-2018
12:44:09
1,733
1474.50
XLON
1068692
05-Mar-2018
12:31:31
858
1474.00
XLON
1054266
05-Mar-2018
12:20:51
530
1474.50
XLON
1042505
05-Mar-2018
12:20:51
309
1474.50
XLON
1042507
05-Mar-2018
12:17:52
868
1474.50
XLON
1039490
05-Mar-2018
12:15:30
1,026
1474.50
XLON
1036968
05-Mar-2018
12:13:11
412
1474.50
XLON
1034773
05-Mar-2018
12:13:11
424
1474.50
XLON
1034771
05-Mar-2018
12:08:09
984
1474.00
XLON
1028205
05-Mar-2018
12:05:02
877
1473.00
XLON
1024177
05-Mar-2018
12:02:19
914
1472.50
XLON
1021406
05-Mar-2018
11:55:28
976
1473.50
XLON
1012844
05-Mar-2018
11:52:43
983
1474.00
XLON
1009794
05-Mar-2018
11:52:02
809
1474.50
XLON
1009071
05-Mar-2018
11:52:02
145
1474.50
XLON
1009069
05-Mar-2018
11:48:10
457
1473.50
XLON
1004612
05-Mar-2018
11:48:10
458
1473.50
XLON
1004609
05-Mar-2018
11:47:51
927
1474.00
XLON
1004208
05-Mar-2018
11:47:51
344
1474.00
XLON
1004206
05-Mar-2018
11:46:30
1,252
1474.50
XLON
1003024
05-Mar-2018
11:33:16
940
1472.00
XLON
989973
05-Mar-2018
11:30:48
24
1472.50
XLON
987622
05-Mar-2018
11:30:48
962
1472.50
XLON
987620
05-Mar-2018
11:24:47
200
1472.50
XLON
981307
05-Mar-2018
11:24:47
66
1472.50
XLON
981309
05-Mar-2018
11:24:47
101
1472.50
XLON
981305
05-Mar-2018
11:24:47
589
1472.50
XLON
981303
05-Mar-2018
11:22:56
1,011
1473.00
XLON
979686
05-Mar-2018
11:16:47
887
1473.50
XLON
974470
05-Mar-2018
11:11:36
140
1474.00
XLON
969486
05-Mar-2018
11:11:35
202
1474.00
XLON
969280
05-Mar-2018
11:11:35
621
1474.00
XLON
969278
05-Mar-2018
11:11:35
886
1474.00
XLON
969258
05-Mar-2018
11:11:35
275
1474.00
XLON
969256
05-Mar-2018
11:11:30
402
1474.00
XLON
969021
05-Mar-2018
11:10:22
243
1474.00
XLON
967893
05-Mar-2018
11:07:12
782
1474.00
XLON
965058
05-Mar-2018
11:07:12
87
1474.00
XLON
965056
05-Mar-2018
11:02:26
89
1474.00
XLON
960211
05-Mar-2018
11:02:26
840
1474.00
XLON
960209
05-Mar-2018
11:02:26
69
1474.00
XLON
960207
05-Mar-2018
10:59:16
391
1474.00
XLON
956477
05-Mar-2018
10:58:39
447
1474.00
XLON
955827
05-Mar-2018
10:54:58
979
1474.00
XLON
952304
05-Mar-2018
10:54:08
329
1473.50
XLON
951447
05-Mar-2018
10:54:08
446
1473.50
XLON
951449
05-Mar-2018
10:54:06
180
1473.50
XLON
951398
05-Mar-2018
10:48:01
623
1473.00
XLON
945353
05-Mar-2018
10:48:01
300
1473.00
XLON
945351
05-Mar-2018
10:43:51
697
1474.00
XLON
941191
05-Mar-2018
10:43:51
171
1474.00
XLON
941189
05-Mar-2018
10:38:57
874
1474.00
XLON
936116
05-Mar-2018
10:34:21
1,008
1474.00
XLON
930270
05-Mar-2018
10:34:20
923
1474.50
XLON
930064
05-Mar-2018
10:31:17
997
1474.00
XLON
926571
05-Mar-2018
10:23:48
878
1474.50
XLON
918613
05-Mar-2018
10:20:12
858
1474.50
XLON
914289
05-Mar-2018
10:16:15
835
1475.00
XLON
909832
05-Mar-2018
10:12:51
828
1475.50
XLON
906456
05-Mar-2018
10:09:06
633
1476.00
XLON
902087
05-Mar-2018
10:09:06
375
1476.00
XLON
902085
05-Mar-2018
10:07:19
991
1477.00
XLON
900358
05-Mar-2018
10:03:11
560
1477.00
XLON
896081
05-Mar-2018
10:03:10
341
1477.00
XLON
895973
05-Mar-2018
10:00:16
25
1477.00
XLON
893072
05-Mar-2018
10:00:16
830
1477.00
XLON
893070
05-Mar-2018
09:59:35
985
1477.00
XLON
892478
05-Mar-2018
09:53:55
100
1476.00
XLON
886892
05-Mar-2018
09:52:31
940
1476.50
XLON
885405
05-Mar-2018
09:50:49
918
1477.50
XLON
884139
05-Mar-2018
09:50:45
811
1478.00
XLON
884105
05-Mar-2018
09:50:45
308
1478.00
XLON
884103
05-Mar-2018
09:44:17
719
1474.50
XLON
877677
05-Mar-2018
09:44:17
122
1474.50
XLON
877675
05-Mar-2018
09:34:47
25
1473.00
XLON
867870
05-Mar-2018
09:34:47
507
1473.00
XLON
867868
05-Mar-2018
09:34:47
332
1473.00
XLON
867860
05-Mar-2018
09:34:47
169
1473.00
XLON
867857
05-Mar-2018
09:30:17
837
1472.50
XLON
863639
05-Mar-2018
09:27:40
869
1473.50
XLON
861288
05-Mar-2018
09:26:07
1,021
1474.00
XLON
859556
05-Mar-2018
09:26:07
210
1474.00
XLON
859554
05-Mar-2018
09:26:02
784
1474.00
XLON
859339
05-Mar-2018
09:14:13
988
1474.00
XLON
846604
05-Mar-2018
09:11:31
550
1474.00
XLON
843902
05-Mar-2018
09:09:34
1,020
1474.00
XLON
841781
05-Mar-2018
09:05:31
893
1474.00
XLON
837010
05-Mar-2018
09:04:04
965
1474.00
XLON
834182
05-Mar-2018
08:58:09
92
1473.00
XLON
827970
05-Mar-2018
08:57:52
100
1473.00
XLON
827632
05-Mar-2018
08:57:52
400
1473.00
XLON
827622
05-Mar-2018
08:57:52
283
1473.00
XLON
827616
05-Mar-2018
08:54:15
856
1474.00
XLON
822522
05-Mar-2018
08:53:49
877
1474.50
XLON
821590
05-Mar-2018
08:50:23
298
1474.50
XLON
814699
05-Mar-2018
08:50:23
550
1474.50
XLON
814697
05-Mar-2018
08:46:47
1,023
1474.50
XLON
808827
05-Mar-2018
08:43:07
488
1472.50
XLON
803488
05-Mar-2018
08:43:07
379
1472.50
XLON
803486
05-Mar-2018
08:41:58
947
1472.50
XLON
801612
05-Mar-2018
08:36:02
543
1470.00
XLON
791038
05-Mar-2018
08:36:02
479
1470.00
XLON
791036
05-Mar-2018
08:32:45
223
1471.00
XLON
786069
05-Mar-2018
08:32:42
426
1471.00
XLON
786014
05-Mar-2018
08:32:41
66
1471.00
XLON
786007
05-Mar-2018
08:32:41
299
1471.00
XLON
786003
05-Mar-2018
08:32:40
780
1471.50
XLON
785997
05-Mar-2018
08:32:40
149
1471.50
XLON
785993
05-Mar-2018
08:30:00
103
1470.50
XLON
782798
05-Mar-2018
08:30:00
900
1470.50
XLON
782794
05-Mar-2018
08:30:00
869
1471.50
XLON
782759
05-Mar-2018
08:23:45
343
1474.50
XLON
772794
05-Mar-2018
08:23:45
650
1474.50
XLON
772792
05-Mar-2018
08:23:45
964
1474.50
XLON
772789
05-Mar-2018
08:17:24
917
1474.00
XLON
765047
05-Mar-2018
08:17:05
992
1474.50
XLON
764314
05-Mar-2018
08:15:54
95
1475.00
XLON
762786
05-Mar-2018
08:15:54
298
1475.00
XLON
762784
05-Mar-2018
08:15:54
558
1475.00
XLON
762782
05-Mar-2018
08:09:10
329
1472.50
XLON
753422
05-Mar-2018
08:09:10
271
1472.50
XLON
753420
05-Mar-2018
08:09:10
408
1472.50
XLON
753418
05-Mar-2018
08:08:42
913
1473.00
XLON
752656
05-Mar-2018
08:08:42
328
1473.00
XLON
752654
05-Mar-2018
08:08:41
530
1473.00
XLON
752610
05-Mar-2018
08:08:07
713
1473.50
XLON
751698
05-Mar-2018
08:08:07
275
1473.50
XLON
751696
05-Mar-2018
08:02:02
908
1472.50
XLON
738668
05-Mar-2018
07:59:48
810
1472.50
XLON
734727
05-Mar-2018
07:59:48
144
1472.50
XLON
734725
05-Mar-2018
07:58:18
590
1473.00
XLON
732327
05-Mar-2018
07:58:18
182
1473.00
XLON
732325
05-Mar-2018
07:58:18
163
1473.00
XLON
732307
05-Mar-2018
07:58:17
51
1473.00
XLON
732295
05-Mar-2018
07:54:42
110
1474.00
XLON
726173
05-Mar-2018
07:54:42
157
1474.00
XLON
726168
05-Mar-2018
07:54:42
200
1474.00
XLON
726166
05-Mar-2018
07:54:42
400
1474.00
XLON
726162
05-Mar-2018
07:53:46
511
1474.50
XLON
724635
05-Mar-2018
07:53:46
375
1474.50
XLON
724633
05-Mar-2018
07:52:41
248
1474.50
XLON
722971
05-Mar-2018
07:52:41
750
1474.50
XLON
722969
05-Mar-2018
07:48:23
245
1474.00
XLON
714877
05-Mar-2018
07:48:23
661
1474.00
XLON
714879
05-Mar-2018
07:46:10
242
1475.50
XLON
711314
05-Mar-2018
07:46:10
601
1475.50
XLON
711312
05-Mar-2018
07:46:10
979
1475.50
XLON
711295
05-Mar-2018
07:45:20
1,029
1475.50
XLON
709755
05-Mar-2018
07:43:57
985
1476.50
XLON
707216
05-Mar-2018
07:43:57
46
1476.50
XLON
707214
05-Mar-2018
07:38:28
941
1472.50
XLON
695980
05-Mar-2018
07:38:10
90
1472.50
XLON
695604
05-Mar-2018
07:36:50
339
1472.00
XLON
693500
05-Mar-2018
07:36:50
399
1472.00
XLON
693498
05-Mar-2018
07:36:49
200
1472.00
XLON
693472
05-Mar-2018
07:36:49
79
1472.00
XLON
693461
05-Mar-2018
07:36:48
681
1472.50
XLON
693414
05-Mar-2018
07:36:00
501
1472.50
XLON
692111
05-Mar-2018
07:36:00
415
1472.50
XLON
692109
05-Mar-2018
07:35:38
214
1472.00
XLON
691246
05-Mar-2018
07:35:22
234
1472.00
XLON
690848
05-Mar-2018
07:33:55
1,048
1472.00
XLON
688383
05-Mar-2018
07:33:54
825
1472.50
XLON
688340
05-Mar-2018
07:33:54
189
1472.50
XLON
688338
05-Mar-2018
07:33:38
979
1473.00
XLON
687898
05-Mar-2018
07:33:38
930
1473.00
XLON
687900
05-Mar-2018
07:33:33
979
1473.50
XLON
687790
05-Mar-2018
07:33:01
431
1472.50
XLON
686879
05-Mar-2018
07:33:01
503
1472.50
XLON
686877
05-Mar-2018
07:30:54
984
1469.50
XLON
682564
05-Mar-2018
07:30:00
880
1468.50
XLON
681105
05-Mar-2018
07:26:00
57
1466.00
XLON
674820
05-Mar-2018
07:25:50
400
1466.00
XLON
674605
05-Mar-2018
07:25:50
471
1466.00
XLON
674599
05-Mar-2018
07:25:00
170
1466.50
XLON
673321
05-Mar-2018
07:24:58
10
1466.50
XLON
673251
05-Mar-2018
07:24:57
377
1466.50
XLON
673239
05-Mar-2018
07:24:54
464
1466.50
XLON
673152
05-Mar-2018
07:24:51
680
1467.00
XLON
673046
05-Mar-2018
07:24:51
265
1467.00
XLON
673044
05-Mar-2018
07:21:46
633
1466.00
XLON
667598
05-Mar-2018
07:21:45
352
1466.00
XLON
667590
05-Mar-2018
07:21:02
890
1465.50
XLON
666237
05-Mar-2018
07:20:43
852
1466.00
XLON
665502
05-Mar-2018
07:19:12
151
1465.00
XLON
662545
05-Mar-2018
07:19:12
803
1465.00
XLON
662543
05-Mar-2018
07:16:29
1,012
1465.00
XLON
658241
05-Mar-2018
07:15:34
886
1464.50
XLON
656720
05-Mar-2018
07:13:51
835
1466.00
XLON
653906
05-Mar-2018
07:13:43
226
1466.50
XLON
653729
05-Mar-2018
07:12:19
689
1466.50
XLON
651627
05-Mar-2018
07:12:18
905
1467.50
XLON
651542
05-Mar-2018
07:11:24
1,028
1466.50
XLON
650097
05-Mar-2018
07:10:20
397
1466.50
XLON
648071
05-Mar-2018
07:10:18
463
1466.50
XLON
648027
05-Mar-2018
07:08:54
189
1464.50
XLON
645725
05-Mar-2018
07:07:03
424
1464.50
XLON
641124
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:
5 March 2018
Number of ordinary shares purchased:
181,500
Volume weighted average price paid per share ():
16.4763
Disaggregated Information
Transaction Date
Transaction Time
Volume
Price ()
Platform Code
MatchId
05-Mar-2018
15:28:12
100
16.515
XAMS
1481845
05-Mar-2018
15:28:12
400
16.515
XAMS
1481842
05-Mar-2018
15:28:12
550
16.515
XAMS
1481840
05-Mar-2018
15:28:12
684
16.515
XAMS
1481832
05-Mar-2018
15:27:29
282
16.515
XAMS
1479420
05-Mar-2018
15:27:29
400
16.515
XAMS
1479416
05-Mar-2018
15:27:29
397
16.515
XAMS
1479414
05-Mar-2018
15:25:38
241
16.51
XAMS
1472951
05-Mar-2018
15:25:38
542
16.51
XAMS
1472949
05-Mar-2018
15:25:38
279
16.51
XAMS
1472935
05-Mar-2018
15:25:38
456
16.51
XAMS
1472933
05-Mar-2018
15:23:53
798
16.505
XAMS
1466576
05-Mar-2018
15:23:53
787
16.51
XAMS
1466538
05-Mar-2018
15:23:53
188
16.51
XAMS
1466532
05-Mar-2018
15:23:53
243
16.51
XAMS
1466536
05-Mar-2018
15:23:53
379
16.51
XAMS
1466534
05-Mar-2018
15:21:40
670
16.515
XAMS
1457949
05-Mar-2018
15:21:00
10
16.525
XAMS
1454602
05-Mar-2018
15:21:00
400
16.525
XAMS
1454600
05-Mar-2018
15:21:00
500
16.525
XAMS
1454598
05-Mar-2018
15:21:00
243
16.525
XAMS
1454581
05-Mar-2018
15:21:00
1099
16.525
XAMS
1454578
05-Mar-2018
15:17:54
152
16.52
XAMS
1441449
05-Mar-2018
15:17:54
620
16.52
XAMS
1441447
05-Mar-2018
15:17:54
772
16.52
XAMS
1441417
05-Mar-2018
15:17:54
744
16.52
XAMS
1441413
05-Mar-2018
15:17:54
70
16.52
XAMS
1441415
05-Mar-2018
15:15:32
791
16.525
XAMS
1433594
05-Mar-2018
15:14:26
1376
16.53
XAMS
1429070
05-Mar-2018
15:14:26
543
16.53
XAMS
1429068
05-Mar-2018
15:14:26
27
16.53
XAMS
1429066
05-Mar-2018
15:14:01
214
16.535
XAMS
1427806
05-Mar-2018
15:14:01
485
16.535
XAMS
1427789
05-Mar-2018
15:11:12
61
16.53
XAMS
1418245
05-Mar-2018
15:11:12
1072
16.53
XAMS
1418243
05-Mar-2018
15:08:32
756
16.52
XAMS
1408812
05-Mar-2018
15:08:32
167
16.52
XAMS
1408810
05-Mar-2018
15:06:55
965
16.52
XAMS
1403692
05-Mar-2018
15:05:41
411
16.52
XAMS
1400088
05-Mar-2018
15:05:41
348
16.52
XAMS
1400086
05-Mar-2018
15:01:55
754
16.54
XAMS
1388865
05-Mar-2018
15:00:49
706
16.54
XAMS
1385481
05-Mar-2018
15:00:08
387
16.535
XAMS
1382454
05-Mar-2018
15:00:08
400
16.535
XAMS
1382452
05-Mar-2018
15:00:03
105
16.54
XAMS
1382004
05-Mar-2018
15:00:03
103
16.54
XAMS
1382002
05-Mar-2018
15:00:03
884
16.54
XAMS
1382000
05-Mar-2018
14:58:34
1294
16.53
XAMS
1376969
05-Mar-2018
14:53:58
415
16.51
XAMS
1365470
05-Mar-2018
14:53:58
400
16.51
XAMS
1365468
05-Mar-2018
14:53:58
749
16.51
XAMS
1365464
05-Mar-2018
14:53:58
62
16.51
XAMS
1365462
05-Mar-2018
14:52:30
712
16.515
XAMS
1362461
05-Mar-2018
14:52:30
183
16.515
XAMS
1362459
05-Mar-2018
14:52:30
500
16.515
XAMS
1362457
05-Mar-2018
14:49:52
710
16.515
XAMS
1356276
05-Mar-2018
14:49:03
675
16.52
XAMS
1354185
05-Mar-2018
14:49:03
107
16.52
XAMS
1354183
05-Mar-2018
14:48:12
731
16.52
XAMS
1352394
05-Mar-2018
14:46:31
863
16.525
XAMS
1348746
05-Mar-2018
14:46:04
304
16.53
XAMS
1347573
05-Mar-2018
14:46:04
830
16.53
XAMS
1347571
05-Mar-2018
14:45:02
1043
16.525
XAMS
1344593
05-Mar-2018
14:42:25
1091
16.515
XAMS
1338553
05-Mar-2018
14:41:18
705
16.515
XAMS
1335916
05-Mar-2018
14:41:18
1981
16.515
XAMS
1335914
05-Mar-2018
14:41:18
704
16.515
XAMS
1335912
05-Mar-2018
14:39:51
400
16.515
XAMS
1332669
05-Mar-2018
14:33:52
890
16.47
XAMS
1316502
05-Mar-2018
14:31:05
799
16.475
XAMS
1309722
05-Mar-2018
14:29:25
1224
16.475
XAMS
1305585
05-Mar-2018
14:29:25
86
16.475
XAMS
1305587
05-Mar-2018
14:26:33
629
16.47
XAMS
1299017
05-Mar-2018
14:26:33
104
16.47
XAMS
1299015
05-Mar-2018
14:26:33
180
16.47
XAMS
1299013
05-Mar-2018
14:25:21
941
16.47
XAMS
1295833
05-Mar-2018
14:23:42
863
16.47
XAMS
1289994
05-Mar-2018
14:18:40
375
16.455
XAMS
1278408
05-Mar-2018
14:18:40
400
16.455
XAMS
1278406
05-Mar-2018
14:18:03
350
16.465
XAMS
1274442
05-Mar-2018
14:18:03
452
16.465
XAMS
1274440
05-Mar-2018
14:16:03
700
16.465
XAMS
1269322
05-Mar-2018
14:14:42
725
16.46
XAMS
1266646
05-Mar-2018
14:14:21
826
16.465
XAMS
1265740
05-Mar-2018
14:14:01
898
16.47
XAMS
1264457
05-Mar-2018
14:11:02
822
16.465
XAMS
1256321
05-Mar-2018
14:08:20
763
16.455
XAMS
1249308
05-Mar-2018
14:06:23
113
16.455
XAMS
1244770
05-Mar-2018
14:06:23
580
16.455
XAMS
1244768
05-Mar-2018
14:03:40
517
16.45
XAMS
1238747
05-Mar-2018
14:03:40
217
16.45
XAMS
1238745
05-Mar-2018
14:01:08
822
16.455
XAMS
1232568
05-Mar-2018
13:59:25
723
16.465
XAMS
1225161
05-Mar-2018
13:59:10
773
16.47
XAMS
1224472
05-Mar-2018
13:58:51
750
16.475
XAMS
1223500
05-Mar-2018
13:57:17
430
16.48
XAMS
1219796
05-Mar-2018
13:57:16
259
16.48
XAMS
1219794
05-Mar-2018
13:53:52
673
16.485
XAMS
1211541
05-Mar-2018
13:53:52
96
16.485
XAMS
1211539
05-Mar-2018
13:51:07
613
16.475
XAMS
1203622
05-Mar-2018
13:51:07
63
16.475
XAMS
1203620
05-Mar-2018
13:50:57
783
16.48
XAMS
1203085
05-Mar-2018
13:49:55
11
16.475
XAMS
1200368
05-Mar-2018
13:48:35
712
16.48
XAMS
1196491
05-Mar-2018
13:46:16
825
16.47
XAMS
1188992
05-Mar-2018
13:44:29
768
16.475
XAMS
1184714
05-Mar-2018
13:42:12
808
16.47
XAMS
1176928
05-Mar-2018
13:40:27
446
16.475
XAMS
1172613
05-Mar-2018
13:40:27
350
16.475
XAMS
1172611
05-Mar-2018
13:40:21
781
16.48
XAMS
1172369
05-Mar-2018
13:39:30
93
16.485
XAMS
1169943
05-Mar-2018
13:39:30
720
16.485
XAMS
1169941
05-Mar-2018
13:38:03
780
16.485
XAMS
1166115
05-Mar-2018
13:33:52
693
16.47
XAMS
1154592
05-Mar-2018
13:33:52
2
16.47
XAMS
1154590
05-Mar-2018
13:33:17
685
16.47
XAMS
1152719
05-Mar-2018
13:32:45
749
16.47
XAMS
1151040
05-Mar-2018
13:32:43
224
16.475
XAMS
1150939
05-Mar-2018
13:32:43
595
16.475
XAMS
1150941
05-Mar-2018
13:31:50
843
16.48
XAMS
1148072
05-Mar-2018
13:26:35
173
16.46
XAMS
1131115
05-Mar-2018
13:26:35
408
16.46
XAMS
1131113
05-Mar-2018
13:26:35
87
16.46
XAMS
1131111
05-Mar-2018
13:24:51
408
16.46
XAMS
1128304
05-Mar-2018
13:24:51
87
16.46
XAMS
1128302
05-Mar-2018
13:24:51
182
16.46
XAMS
1128300
05-Mar-2018
13:22:01
492
16.47
XAMS
1123254
05-Mar-2018
13:22:00
325
16.47
XAMS
1123149
05-Mar-2018
13:21:39
486
16.475
XAMS
1122534
05-Mar-2018
13:21:39
244
16.475
XAMS
1122532
05-Mar-2018
13:18:23
816
16.47
XAMS
1116673
05-Mar-2018
13:16:19
320
16.47
XAMS
1113100
05-Mar-2018
13:16:05
361
16.47
XAMS
1112881
05-Mar-2018
13:16:01
82
16.47
XAMS
1112775
05-Mar-2018
13:15:28
807
16.475
XAMS
1112141
05-Mar-2018
13:13:51
789
16.48
XAMS
1109826
05-Mar-2018
13:08:54
687
16.475
XAMS
1102927
05-Mar-2018
13:06:50
562
16.485
XAMS
1100063
05-Mar-2018
13:06:50
107
16.485
XAMS
1100061
05-Mar-2018
13:06:25
675
16.49
XAMS
1099249
05-Mar-2018
13:06:25
151
16.49
XAMS
1099247
05-Mar-2018
13:03:50
157
16.49
XAMS
1095707
05-Mar-2018
13:03:37
157
16.49
XAMS
1095306
05-Mar-2018
13:03:28
300
16.49
XAMS
1095015
05-Mar-2018
13:02:37
766
16.49
XAMS
1093569
05-Mar-2018
13:02:09
771
16.495
XAMS
1092534
05-Mar-2018
12:55:36
672
16.485
XAMS
1083686
05-Mar-2018
12:52:18
794
16.5
XAMS
1078871
05-Mar-2018
12:48:56
334
16.505
XAMS
1074758
05-Mar-2018
12:48:56
81
16.505
XAMS
1074756
05-Mar-2018
12:48:53
157
16.505
XAMS
1074710
05-Mar-2018
12:48:48
129
16.505
XAMS
1074609
05-Mar-2018
12:48:32
734
16.505
XAMS
1074334
05-Mar-2018
12:47:10
335
16.505
XAMS
1072748
05-Mar-2018
12:47:10
400
16.505
XAMS
1072746
05-Mar-2018
12:44:32
762
16.505
XAMS
1069189
05-Mar-2018
12:42:50
547
16.51
XAMS
1066842
05-Mar-2018
12:42:50
205
16.51
XAMS
1066840
05-Mar-2018
12:42:50
195
16.51
XAMS
1066838
05-Mar-2018
12:42:50
486
16.51
XAMS
1066836
05-Mar-2018
12:38:05
960
16.51
XAMS
1061525
05-Mar-2018
12:31:35
157
16.505
XAMS
1054396
05-Mar-2018
12:23:01
785
16.51
XAMS
1044622
05-Mar-2018
12:20:51
367
16.515
XAMS
1042503
05-Mar-2018
12:20:51
348
16.515
XAMS
1042501
05-Mar-2018
12:17:52
357
16.515
XAMS
1039440
05-Mar-2018
12:17:52
377
16.515
XAMS
1039438
05-Mar-2018
12:12:57
381
16.515
XAMS
1034620
05-Mar-2018
12:12:57
378
16.515
XAMS
1034618
05-Mar-2018
12:08:09
822
16.505
XAMS
1028203
05-Mar-2018
12:05:02
745
16.5
XAMS
1024175
05-Mar-2018
12:01:47
782
16.5
XAMS
1020558
05-Mar-2018
11:57:15
814
16.5
XAMS
1014765
05-Mar-2018
11:53:40
734
16.5
XAMS
1010790
05-Mar-2018
11:50:23
773
16.52
XAMS
1007127
05-Mar-2018
11:46:30
577
16.53
XAMS
1002958
05-Mar-2018
11:46:30
157
16.53
XAMS
1002948
05-Mar-2018
11:45:42
721
16.53
XAMS
1002172
05-Mar-2018
11:44:46
798
16.53
XAMS
1001272
05-Mar-2018
11:44:46
38
16.53
XAMS
1001274
05-Mar-2018
11:42:48
188
16.52
XAMS
999170
05-Mar-2018
11:42:48
721
16.52
XAMS
999168
05-Mar-2018
11:31:36
433
16.49
XAMS
988394
05-Mar-2018
11:30:48
332
16.49
XAMS
987618
05-Mar-2018
11:30:35
744
16.495
XAMS
987387
05-Mar-2018
11:20:36
524
16.495
XAMS
977572
05-Mar-2018
11:19:31
178
16.495
XAMS
976799
05-Mar-2018
11:14:51
113
16.495
XAMS
972884
05-Mar-2018
11:14:50
248
16.495
XAMS
972851
05-Mar-2018
11:14:50
400
16.495
XAMS
972853
05-Mar-2018
11:12:18
251
16.495
XAMS
970348
05-Mar-2018
11:12:18
445
16.495
XAMS
970346
05-Mar-2018
11:10:22
752
16.5
XAMS
967889
05-Mar-2018
11:07:03
509
16.5
XAMS
964864
05-Mar-2018
11:07:03
157
16.5
XAMS
964862
05-Mar-2018
11:01:21
724
16.505
XAMS
958479
05-Mar-2018
10:59:29
308
16.495
XAMS
956723
05-Mar-2018
10:59:29
400
16.495
XAMS
956721
05-Mar-2018
10:59:29
14
16.495
XAMS
956717
05-Mar-2018
10:56:06
804
16.5
XAMS
953247
05-Mar-2018
10:51:08
245
16.495
XAMS
948505
05-Mar-2018
10:51:07
247
16.495
XAMS
948498
05-Mar-2018
10:51:07
248
16.495
XAMS
948491
05-Mar-2018
10:47:44
767
16.5
XAMS
945099
05-Mar-2018
10:43:51
100
16.5
XAMS
941193
05-Mar-2018
10:43:49
157
16.5
XAMS
941076
05-Mar-2018
10:43:38
449
16.5
XAMS
940914
05-Mar-2018
10:42:57
745
16.495
XAMS
940138
05-Mar-2018
10:42:57
46
16.495
XAMS
940136
05-Mar-2018
10:34:47
818
16.495
XAMS
930747
05-Mar-2018
10:31:17
777
16.495
XAMS
926574
05-Mar-2018
10:28:06
687
16.5
XAMS
922774
05-Mar-2018
10:28:06
134
16.5
XAMS
922772
05-Mar-2018
10:23:53
228
16.5
XAMS
918732
05-Mar-2018
10:23:53
57
16.5
XAMS
918734
05-Mar-2018
10:23:53
474
16.5
XAMS
918730
05-Mar-2018
10:21:13
708
16.505
XAMS
915531
05-Mar-2018
10:16:16
507
16.505
XAMS
909857
05-Mar-2018
10:16:16
144
16.505
XAMS
909855
05-Mar-2018
10:16:16
40
16.505
XAMS
909853
05-Mar-2018
10:11:56
700
16.52
XAMS
905432
05-Mar-2018
10:07:39
591
16.515
XAMS
900686
05-Mar-2018
10:07:31
157
16.515
XAMS
900587
05-Mar-2018
10:03:07
762
16.52
XAMS
895549
05-Mar-2018
09:59:20
824
16.53
XAMS
892171
05-Mar-2018
09:55:41
811
16.52
XAMS
888627
05-Mar-2018
09:50:45
105
16.53
XAMS
884101
05-Mar-2018
09:50:45
306
16.53
XAMS
884099
05-Mar-2018
09:50:45
400
16.53
XAMS
884097
05-Mar-2018
09:50:42
783
16.535
XAMS
884046
05-Mar-2018
09:47:05
420
16.51
XAMS
880477
05-Mar-2018
09:44:17
701
16.485
XAMS
877684
05-Mar-2018
09:38:09
794
16.48
XAMS
871491
05-Mar-2018
09:35:41
242
16.48
XAMS
868815
05-Mar-2018
09:35:39
485
16.48
XAMS
868757
05-Mar-2018
09:35:39
84
16.48
XAMS
868755
05-Mar-2018
09:34:21
693
16.48
XAMS
867467
05-Mar-2018
09:30:58
827
16.48
XAMS
864387
05-Mar-2018
09:27:40
676
16.48
XAMS
861284
05-Mar-2018
09:27:40
57
16.48
XAMS
861286
05-Mar-2018
09:26:07
349
16.49
XAMS
859551
05-Mar-2018
09:26:07
441
16.49
XAMS
859549
05-Mar-2018
09:22:33
781
16.49
XAMS
855986
05-Mar-2018
09:18:03
819
16.485
XAMS
850804
05-Mar-2018
09:15:10
672
16.48
XAMS
847658
05-Mar-2018
09:15:10
762
16.48
XAMS
847656
05-Mar-2018
09:14:13
727
16.48
XAMS
846606
05-Mar-2018
09:12:52
197
16.48
XAMS
845361
05-Mar-2018
09:12:52
547
16.48
XAMS
845353
05-Mar-2018
09:11:31
764
16.48
XAMS
843904
05-Mar-2018
09:09:34
451
16.47
XAMS
841779
05-Mar-2018
09:09:18
237
16.47
XAMS
841568
05-Mar-2018
09:08:40
679
16.465
XAMS
840505
05-Mar-2018
09:08:40
44
16.465
XAMS
840503
05-Mar-2018
09:03:02
137
16.465
XAMS
833377
05-Mar-2018
09:03:02
404
16.465
XAMS
833375
05-Mar-2018
09:03:02
134
16.465
XAMS
833373
05-Mar-2018
09:00:15
686
16.46
XAMS
830292
05-Mar-2018
08:58:09
70
16.455
XAMS
827954
05-Mar-2018
08:58:09
309
16.455
XAMS
827952
05-Mar-2018
08:58:09
154
16.455
XAMS
827946
05-Mar-2018
08:58:09
70
16.455
XAMS
827950
05-Mar-2018
08:58:09
88
16.455
XAMS
827948
05-Mar-2018
08:57:01
748
16.47
XAMS
826060
05-Mar-2018
08:54:05
692
16.475
XAMS
822226
05-Mar-2018
08:53:08
688
16.48
XAMS
820626
05-Mar-2018
08:50:59
664
16.485
XAMS
817137
05-Mar-2018
08:47:27
782
16.465
XAMS
809735
05-Mar-2018
08:47:11
746
16.47
XAMS
809442
05-Mar-2018
08:43:39
776
16.445
XAMS
804105
05-Mar-2018
08:43:06
574
16.45
XAMS
803357
05-Mar-2018
08:43:06
218
16.45
XAMS
803355
05-Mar-2018
08:41:36
765
16.44
XAMS
801105
05-Mar-2018
08:35:33
781
16.425
XAMS
790126
05-Mar-2018
08:32:41
465
16.415
XAMS
786009
05-Mar-2018
08:32:41
361
16.415
XAMS
786005
05-Mar-2018
08:30:59
806
16.405
XAMS
784095
05-Mar-2018
08:29:50
162
16.41
XAMS
782411
05-Mar-2018
08:29:15
403
16.41
XAMS
781724
05-Mar-2018
08:29:15
199
16.41
XAMS
781722
05-Mar-2018
08:28:16
92
16.405
XAMS
780468
05-Mar-2018
08:27:20
247
16.405
XAMS
779367
05-Mar-2018
08:27:20
258
16.405
XAMS
779365
05-Mar-2018
08:26:37
143
16.405
XAMS
778572
05-Mar-2018
08:23:45
749
16.455
XAMS
772698
05-Mar-2018
08:22:24
702
16.46
XAMS
771421
05-Mar-2018
08:21:19
710
16.455
XAMS
769878
05-Mar-2018
08:17:21
64
16.45
XAMS
764854
05-Mar-2018
08:17:21
79
16.45
XAMS
764852
05-Mar-2018
08:17:21
400
16.45
XAMS
764850
05-Mar-2018
08:16:54
163
16.45
XAMS
764122
05-Mar-2018
08:15:56
271
16.46
XAMS
762819
05-Mar-2018
08:15:56
409
16.46
XAMS
762817
05-Mar-2018
08:15:54
687
16.465
XAMS
762780
05-Mar-2018
08:12:55
52
16.435
XAMS
758489
05-Mar-2018
08:12:55
379
16.435
XAMS
758491
05-Mar-2018
08:12:55
250
16.435
XAMS
758487
05-Mar-2018
08:09:22
457
16.415
XAMS
753735
05-Mar-2018
08:09:22
204
16.415
XAMS
753733
05-Mar-2018
08:09:22
54
16.415
XAMS
753731
05-Mar-2018
08:09:05
238
16.425
XAMS
753354
05-Mar-2018
08:08:46
247
16.425
XAMS
752756
05-Mar-2018
08:08:41
248
16.425
XAMS
752612
05-Mar-2018
08:07:02
519
16.435
XAMS
749903
05-Mar-2018
08:07:02
150
16.435
XAMS
749901
05-Mar-2018
08:05:33
391
16.435
XAMS
747517
05-Mar-2018
08:05:33
434
16.435
XAMS
747515
05-Mar-2018
08:03:09
747
16.425
XAMS
740317
05-Mar-2018
08:02:02
436
16.43
XAMS
738654
05-Mar-2018
08:02:01
318
16.43
XAMS
738649
05-Mar-2018
07:59:48
742
16.43
XAMS
734737
05-Mar-2018
07:58:16
112
16.435
XAMS
732255
05-Mar-2018
07:58:11
247
16.435
XAMS
732057
05-Mar-2018
07:58:09
394
16.435
XAMS
731977
05-Mar-2018
07:58:09
315
16.435
XAMS
731974
05-Mar-2018
07:58:09
247
16.435
XAMS
731972
05-Mar-2018
07:58:09
175
16.435
XAMS
731970
05-Mar-2018
07:54:47
818
16.44
XAMS
726276
05-Mar-2018
07:53:46
600
16.455
XAMS
724637
05-Mar-2018
07:53:46
226
16.455
XAMS
724639
05-Mar-2018
07:50:56
329
16.445
XAMS
720072
05-Mar-2018
07:50:56
400
16.445
XAMS
720070
05-Mar-2018
07:49:21
82
16.445
XAMS
716591
05-Mar-2018
07:49:21
597
16.445
XAMS
716589
05-Mar-2018
07:48:00
818
16.465
XAMS
714206
05-Mar-2018
07:46:10
148
16.48
XAMS
711236
05-Mar-2018
07:46:10
216
16.48
XAMS
711234
05-Mar-2018
07:46:10
400
16.48
XAMS
711232
05-Mar-2018
07:46:10
752
16.48
XAMS
711224
05-Mar-2018
07:45:20
400
16.48
XAMS
709751
05-Mar-2018
07:45:20
398
16.48
XAMS
709753
05-Mar-2018
07:43:57
775
16.49
XAMS
707218
05-Mar-2018
07:42:43
428
16.485
XAMS
704939
05-Mar-2018
07:42:43
227
16.485
XAMS
704937
05-Mar-2018
07:42:43
72
16.485
XAMS
704935
05-Mar-2018
07:42:43
824
16.49
XAMS
704926
05-Mar-2018
07:39:44
39
16.435
XAMS
697883
05-Mar-2018
07:37:23
679
16.42
XAMS
694388
05-Mar-2018
07:36:57
397
16.42
XAMS
693695
05-Mar-2018
07:35:25
1
16.42
XAMS
690896
05-Mar-2018
07:35:22
408
16.42
XAMS
690850
05-Mar-2018
07:34:39
722
16.42
XAMS
689558
05-Mar-2018
07:33:38
768
16.44
XAMS
687916
05-Mar-2018
07:33:34
676
16.445
XAMS
687810
05-Mar-2018
07:33:19
392
16.435
XAMS
687406
05-Mar-2018
07:33:19
355
16.435
XAMS
687404
05-Mar-2018
07:33:18
732
16.435
XAMS
687379
05-Mar-2018
07:30:50
762
16.41
XAMS
682479
05-Mar-2018
07:30:00
743
16.395
XAMS
681082
05-Mar-2018
07:29:49
749
16.4
XAMS
680849
05-Mar-2018
07:28:10
489
16.385
XAMS
678294
05-Mar-2018
07:26:38
721
16.375
XAMS
675751
05-Mar-2018
07:25:03
678
16.375
XAMS
673425
05-Mar-2018
07:24:36
268
16.385
XAMS
672476
05-Mar-2018
07:24:36
465
16.385
XAMS
672478
05-Mar-2018
07:23:52
690
16.375
XAMS
671240
05-Mar-2018
07:23:30
820
16.375
XAMS
670756
05-Mar-2018
07:22:23
676
16.37
XAMS
668765
05-Mar-2018
07:20:46
502
16.365
XAMS
665662
05-Mar-2018
07:20:46
200
16.365
XAMS
665660
05-Mar-2018
07:20:19
337
16.36
XAMS
664699
05-Mar-2018
07:19:13
700
16.355
XAMS
662599
05-Mar-2018
07:19:12
694
16.36
XAMS
662540
05-Mar-2018
07:17:02
690
16.37
XAMS
659081
05-Mar-2018
07:16:29
10
16.36
XAMS
658243
05-Mar-2018
07:16:29
742
16.36
XAMS
658245
05-Mar-2018
07:16:29
693
16.36
XAMS
658239
05-Mar-2018
07:15:06
352
16.355
XAMS
655959
05-Mar-2018
07:15:06
367
16.355
XAMS
655957
05-Mar-2018
07:13:19
787
16.375
XAMS
653251
05-Mar-2018
07:12:18
604
16.38
XAMS
651540
05-Mar-2018
07:12:18
94
16.38
XAMS
651538
05-Mar-2018
07:11:24
779
16.37
XAMS
650095
05-Mar-2018
07:10:20
504
16.365
XAMS
648073
05-Mar-2018
07:10:18
223
16.365
XAMS
648029
05-Mar-2018
07:08:00
713
16.355
XAMS
642597

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