REG - RELX PLC - Transaction in Own Shares

RelxAnnouncement

07/03/2018 17:35

RNS Number : 0417H
RELX PLC
07 March 2018
7 March 2018
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 206,185 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1484.6507 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 66,024,037ordinary shares in treasury, and has 1,057,871,014 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 5,946,251 shares.
RELX NV announces that today it purchased through UBS Limited 183,578 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 16.5327 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 57,859,389 ordinary shares in treasury, and has 942,291,861 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 5,296,289 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: 
7 March 2018
Number of ordinary shares purchased:
206,185
Volume weighted average price paid per share (p):
1484.6507
Disaggregated information
Transaction Date
Transaction Time
Volume
Price (p)
Platform Code
MatchId
07-Mar-2018
15:28:43
551
1486.00
XLON
1546888
07-Mar-2018
15:28:43
580
1486.00
XLON
1546886
07-Mar-2018
15:28:43
100
1486.00
XLON
1546884
07-Mar-2018
15:28:43
210
1486.00
XLON
1546882
07-Mar-2018
15:28:43
1,102
1486.00
XLON
1546880
07-Mar-2018
15:26:52
536
1485.50
XLON
1541157
07-Mar-2018
15:26:41
317
1485.50
XLON
1540598
07-Mar-2018
15:26:40
35
1485.50
XLON
1540562
07-Mar-2018
15:25:50
312
1486.00
XLON
1537974
07-Mar-2018
15:25:50
601
1486.00
XLON
1537972
07-Mar-2018
15:25:14
848
1486.50
XLON
1536284
07-Mar-2018
15:23:55
311
1487.00
XLON
1531889
07-Mar-2018
15:23:53
523
1487.00
XLON
1531763
07-Mar-2018
15:23:51
280
1487.50
XLON
1531658
07-Mar-2018
15:23:51
676
1487.50
XLON
1531656
07-Mar-2018
15:23:09
859
1488.00
XLON
1529639
07-Mar-2018
15:23:09
959
1488.00
XLON
1529637
07-Mar-2018
15:22:24
57
1488.50
XLON
1527128
07-Mar-2018
15:22:24
964
1488.50
XLON
1527126
07-Mar-2018
15:22:24
100
1488.50
XLON
1527124
07-Mar-2018
15:22:24
85
1488.50
XLON
1527122
07-Mar-2018
15:19:22
796
1488.00
XLON
1516203
07-Mar-2018
15:17:21
1,125
1488.50
XLON
1509683
07-Mar-2018
15:17:18
894
1488.50
XLON
1509274
07-Mar-2018
15:13:55
968
1488.00
XLON
1497930
07-Mar-2018
15:12:50
155
1488.50
XLON
1494444
07-Mar-2018
15:12:50
566
1488.50
XLON
1494442
07-Mar-2018
15:12:33
202
1488.50
XLON
1493693
07-Mar-2018
15:11:59
988
1489.00
XLON
1492010
07-Mar-2018
15:11:18
117
1488.50
XLON
1489472
07-Mar-2018
15:10:14
917
1489.00
XLON
1486073
07-Mar-2018
15:08:04
926
1489.00
XLON
1480208
07-Mar-2018
15:05:24
689
1488.50
XLON
1473484
07-Mar-2018
15:05:24
268
1488.50
XLON
1473482
07-Mar-2018
15:04:53
569
1489.50
XLON
1471911
07-Mar-2018
15:04:53
316
1489.50
XLON
1471909
07-Mar-2018
15:03:38
882
1489.50
XLON
1468494
07-Mar-2018
15:03:24
55
1489.50
XLON
1467817
07-Mar-2018
15:03:21
900
1489.50
XLON
1467623
07-Mar-2018
15:02:01
1,009
1490.00
XLON
1464120
07-Mar-2018
14:59:41
500
1489.00
XLON
1456361
07-Mar-2018
14:59:41
511
1489.00
XLON
1456363
07-Mar-2018
14:59:41
45
1489.00
XLON
1456353
07-Mar-2018
14:56:20
350
1487.50
XLON
1446574
07-Mar-2018
14:56:19
500
1487.50
XLON
1446543
07-Mar-2018
14:56:14
24
1487.50
XLON
1446178
07-Mar-2018
14:54:30
789
1488.00
XLON
1441496
07-Mar-2018
14:54:30
30
1488.00
XLON
1441492
07-Mar-2018
14:52:27
901
1489.00
XLON
1437320
07-Mar-2018
14:52:23
243
1489.50
XLON
1437024
07-Mar-2018
14:50:56
500
1489.50
XLON
1433130
07-Mar-2018
14:50:56
137
1489.50
XLON
1433112
07-Mar-2018
14:50:39
820
1489.50
XLON
1432551
07-Mar-2018
14:47:42
780
1488.50
XLON
1424817
07-Mar-2018
14:47:42
186
1488.50
XLON
1424815
07-Mar-2018
14:47:42
108
1488.50
XLON
1424793
07-Mar-2018
14:47:41
180
1488.50
XLON
1424788
07-Mar-2018
14:47:41
499
1488.50
XLON
1424780
07-Mar-2018
14:47:41
158
1488.50
XLON
1424778
07-Mar-2018
14:47:41
37
1488.50
XLON
1424775
07-Mar-2018
14:47:41
499
1488.50
XLON
1424762
07-Mar-2018
14:47:40
288
1488.50
XLON
1424750
07-Mar-2018
14:47:40
212
1488.50
XLON
1424748
07-Mar-2018
14:47:40
87
1488.50
XLON
1424739
07-Mar-2018
14:47:40
134
1488.50
XLON
1424732
07-Mar-2018
14:44:35
428
1487.50
XLON
1416956
07-Mar-2018
14:44:35
224
1487.50
XLON
1416954
07-Mar-2018
14:44:35
151
1487.50
XLON
1416952
07-Mar-2018
14:41:37
825
1487.00
XLON
1409452
07-Mar-2018
14:39:19
115
1486.50
XLON
1403902
07-Mar-2018
14:39:19
593
1486.50
XLON
1403904
07-Mar-2018
14:39:19
164
1486.50
XLON
1403887
07-Mar-2018
14:38:43
893
1487.50
XLON
1402320
07-Mar-2018
14:38:08
68
1488.00
XLON
1400486
07-Mar-2018
14:38:08
840
1488.00
XLON
1400484
07-Mar-2018
14:38:08
74
1488.00
XLON
1400482
07-Mar-2018
14:36:41
39
1487.50
XLON
1396333
07-Mar-2018
14:34:06
422
1487.50
XLON
1389027
07-Mar-2018
14:34:06
500
1487.50
XLON
1389012
07-Mar-2018
14:33:58
6
1487.50
XLON
1388525
07-Mar-2018
14:32:05
957
1486.00
XLON
1382873
07-Mar-2018
14:30:51
64
1486.00
XLON
1379690
07-Mar-2018
14:30:51
607
1486.00
XLON
1379688
07-Mar-2018
14:30:51
184
1486.00
XLON
1379686
07-Mar-2018
14:29:52
607
1487.50
XLON
1376332
07-Mar-2018
14:29:52
381
1487.50
XLON
1376330
07-Mar-2018
14:27:59
834
1487.50
XLON
1372062
07-Mar-2018
14:26:23
941
1487.50
XLON
1367991
07-Mar-2018
14:26:01
805
1488.00
XLON
1367028
07-Mar-2018
14:26:00
78
1488.00
XLON
1366991
07-Mar-2018
14:26:00
499
1488.00
XLON
1366973
07-Mar-2018
14:26:00
105
1488.00
XLON
1366961
07-Mar-2018
14:26:00
315
1488.00
XLON
1366959
07-Mar-2018
14:26:00
80
1488.00
XLON
1366939
07-Mar-2018
14:26:00
99
1488.00
XLON
1366916
07-Mar-2018
14:25:16
1,415
1488.00
XLON
1364871
07-Mar-2018
14:24:47
45
1488.50
XLON
1363285
07-Mar-2018
14:24:47
730
1488.50
XLON
1363287
07-Mar-2018
14:24:47
127
1488.50
XLON
1363289
07-Mar-2018
14:23:51
894
1488.00
XLON
1360232
07-Mar-2018
14:15:23
1,261
1483.50
XLON
1337768
07-Mar-2018
14:14:02
69
1483.00
XLON
1334352
07-Mar-2018
14:12:56
46
1483.00
XLON
1331316
07-Mar-2018
14:11:26
965
1483.50
XLON
1327631
07-Mar-2018
14:08:15
297
1483.50
XLON
1316720
07-Mar-2018
14:08:15
29
1483.50
XLON
1316718
07-Mar-2018
14:08:15
259
1483.50
XLON
1316715
07-Mar-2018
14:08:15
334
1483.50
XLON
1316713
07-Mar-2018
14:07:22
21
1483.00
XLON
1313725
07-Mar-2018
14:06:51
123
1483.50
XLON
1312114
07-Mar-2018
14:06:51
717
1483.50
XLON
1312112
07-Mar-2018
14:03:12
255
1483.50
XLON
1301828
07-Mar-2018
14:03:12
584
1483.50
XLON
1301826
07-Mar-2018
14:02:56
137
1483.50
XLON
1301048
07-Mar-2018
13:59:47
655
1483.00
XLON
1288857
07-Mar-2018
13:59:47
287
1483.00
XLON
1288855
07-Mar-2018
13:59:47
205
1483.00
XLON
1288853
07-Mar-2018
13:59:47
429
1483.00
XLON
1288851
07-Mar-2018
13:59:47
70
1483.00
XLON
1288844
07-Mar-2018
13:59:47
128
1483.00
XLON
1288810
07-Mar-2018
13:57:27
3
1484.50
XLON
1281198
07-Mar-2018
13:57:27
979
1484.50
XLON
1281196
07-Mar-2018
13:55:01
679
1485.00
XLON
1275485
07-Mar-2018
13:55:01
202
1485.00
XLON
1275483
07-Mar-2018
13:53:46
309
1485.50
XLON
1272263
07-Mar-2018
13:53:43
131
1485.50
XLON
1271949
07-Mar-2018
13:53:43
221
1485.50
XLON
1271947
07-Mar-2018
13:53:42
206
1485.50
XLON
1271939
07-Mar-2018
13:51:45
340
1484.50
XLON
1267718
07-Mar-2018
13:51:45
489
1484.50
XLON
1267715
07-Mar-2018
13:51:04
461
1485.50
XLON
1266335
07-Mar-2018
13:50:47
465
1485.50
XLON
1265746
07-Mar-2018
13:50:47
5
1485.50
XLON
1265744
07-Mar-2018
13:49:01
928
1485.50
XLON
1260624
07-Mar-2018
13:44:55
825
1486.00
XLON
1249604
07-Mar-2018
13:44:19
884
1487.00
XLON
1247878
07-Mar-2018
13:44:19
207
1487.00
XLON
1247876
07-Mar-2018
13:44:12
629
1487.00
XLON
1247625
07-Mar-2018
13:39:59
824
1487.00
XLON
1236927
07-Mar-2018
13:38:00
401
1487.00
XLON
1232834
07-Mar-2018
13:38:00
487
1487.00
XLON
1232836
07-Mar-2018
13:36:40
445
1487.00
XLON
1230061
07-Mar-2018
13:36:40
508
1487.00
XLON
1230059
07-Mar-2018
13:33:19
958
1487.00
XLON
1220067
07-Mar-2018
13:32:03
410
1487.00
XLON
1216972
07-Mar-2018
13:32:03
59
1487.00
XLON
1216968
07-Mar-2018
13:32:03
22
1487.00
XLON
1216966
07-Mar-2018
13:32:03
288
1487.00
XLON
1216963
07-Mar-2018
13:32:03
138
1487.00
XLON
1216961
07-Mar-2018
13:30:10
62
1486.50
XLON
1209938
07-Mar-2018
13:30:10
741
1486.50
XLON
1209936
07-Mar-2018
13:29:56
510
1487.00
XLON
1207129
07-Mar-2018
13:29:56
419
1487.00
XLON
1207127
07-Mar-2018
13:26:52
794
1486.50
XLON
1201386
07-Mar-2018
13:24:10
951
1486.50
XLON
1196558
07-Mar-2018
13:22:11
928
1486.50
XLON
1192992
07-Mar-2018
13:21:23
628
1486.00
XLON
1191232
07-Mar-2018
13:21:23
338
1486.00
XLON
1191230
07-Mar-2018
13:17:41
828
1486.50
XLON
1185064
07-Mar-2018
13:14:53
127
1486.00
XLON
1180032
07-Mar-2018
13:14:53
750
1486.00
XLON
1180030
07-Mar-2018
13:14:53
1,236
1486.00
XLON
1180028
07-Mar-2018
13:14:36
989
1487.00
XLON
1179586
07-Mar-2018
13:14:36
950
1487.00
XLON
1179584
07-Mar-2018
13:01:42
410
1486.00
XLON
1161075
07-Mar-2018
13:01:42
480
1486.00
XLON
1161073
07-Mar-2018
13:00:37
891
1486.50
XLON
1159459
07-Mar-2018
12:59:36
929
1487.00
XLON
1157726
07-Mar-2018
12:53:07
850
1485.00
XLON
1149888
07-Mar-2018
12:53:07
625
1485.50
XLON
1149839
07-Mar-2018
12:51:21
324
1485.50
XLON
1147750
07-Mar-2018
12:50:19
34
1485.00
XLON
1145690
07-Mar-2018
12:47:46
908
1484.50
XLON
1142510
07-Mar-2018
12:47:46
23
1484.50
XLON
1142508
07-Mar-2018
12:45:44
817
1484.50
XLON
1140398
07-Mar-2018
12:41:15
320
1484.50
XLON
1135597
07-Mar-2018
12:41:15
656
1484.50
XLON
1135595
07-Mar-2018
12:39:37
228
1485.00
XLON
1133812
07-Mar-2018
12:39:37
750
1485.00
XLON
1133810
07-Mar-2018
12:39:37
931
1485.00
XLON
1133804
07-Mar-2018
12:37:55
962
1485.00
XLON
1131212
07-Mar-2018
12:33:35
395
1485.00
XLON
1126569
07-Mar-2018
12:33:35
572
1485.00
XLON
1126571
07-Mar-2018
12:30:09
18
1486.00
XLON
1122045
07-Mar-2018
12:30:09
1,170
1486.00
XLON
1122043
07-Mar-2018
12:29:06
980
1486.50
XLON
1120643
07-Mar-2018
12:29:06
1,183
1486.50
XLON
1120641
07-Mar-2018
12:13:30
375
1484.00
XLON
1101105
07-Mar-2018
12:13:21
21
1484.00
XLON
1100954
07-Mar-2018
12:12:04
399
1484.00
XLON
1099625
07-Mar-2018
12:12:04
102
1484.00
XLON
1099622
07-Mar-2018
12:05:36
859
1483.00
XLON
1092875
07-Mar-2018
12:05:36
43
1483.00
XLON
1092864
07-Mar-2018
12:05:21
41
1483.00
XLON
1092663
07-Mar-2018
12:05:04
500
1483.00
XLON
1092339
07-Mar-2018
12:05:02
217
1483.00
XLON
1092240
07-Mar-2018
12:00:18
889
1484.00
XLON
1087152
07-Mar-2018
11:57:40
168
1484.50
XLON
1083456
07-Mar-2018
11:57:40
700
1484.50
XLON
1083454
07-Mar-2018
11:57:40
244
1484.50
XLON
1083431
07-Mar-2018
11:57:40
333
1484.50
XLON
1083427
07-Mar-2018
11:57:40
333
1484.50
XLON
1083425
07-Mar-2018
11:57:40
924
1484.50
XLON
1083383
07-Mar-2018
11:56:19
27
1484.50
XLON
1082000
07-Mar-2018
11:56:19
379
1484.50
XLON
1081998
07-Mar-2018
11:56:18
484
1484.50
XLON
1081995
07-Mar-2018
11:50:31
1,052
1484.00
XLON
1076007
07-Mar-2018
11:47:56
1,146
1484.00
XLON
1073458
07-Mar-2018
11:37:30
845
1482.50
XLON
1063978
07-Mar-2018
11:32:54
910
1483.00
XLON
1059373
07-Mar-2018
11:31:05
216
1484.00
XLON
1057789
07-Mar-2018
11:31:05
500
1484.00
XLON
1057787
07-Mar-2018
11:31:04
30
1484.00
XLON
1057783
07-Mar-2018
11:31:04
149
1484.00
XLON
1057781
07-Mar-2018
11:29:15
817
1484.50
XLON
1056004
07-Mar-2018
11:29:15
52
1484.50
XLON
1056002
07-Mar-2018
11:25:39
5
1483.50
XLON
1052716
07-Mar-2018
11:25:39
857
1483.50
XLON
1052714
07-Mar-2018
11:20:12
853
1484.00
XLON
1047590
07-Mar-2018
11:17:09
299
1483.50
XLON
1044134
07-Mar-2018
11:17:09
400
1483.50
XLON
1044132
07-Mar-2018
11:17:08
188
1483.50
XLON
1044112
07-Mar-2018
11:17:07
375
1483.50
XLON
1044102
07-Mar-2018
11:17:07
142
1483.50
XLON
1044097
07-Mar-2018
11:17:07
357
1483.50
XLON
1044095
07-Mar-2018
11:17:06
25
1483.50
XLON
1044086
07-Mar-2018
11:11:25
354
1484.00
XLON
1038467
07-Mar-2018
11:11:25
519
1484.00
XLON
1038465
07-Mar-2018
11:08:01
830
1482.50
XLON
1034287
07-Mar-2018
11:04:53
988
1481.00
XLON
1031628
07-Mar-2018
11:02:27
944
1480.50
XLON
1028844
07-Mar-2018
10:58:33
950
1481.00
XLON
1021002
07-Mar-2018
10:58:22
50
1481.00
XLON
1020803
07-Mar-2018
10:58:22
499
1481.00
XLON
1020801
07-Mar-2018
10:58:22
249
1481.00
XLON
1020799
07-Mar-2018
10:56:47
656
1481.50
XLON
1019229
07-Mar-2018
10:56:47
308
1481.50
XLON
1019227
07-Mar-2018
10:54:54
691
1481.50
XLON
1017608
07-Mar-2018
10:54:54
252
1481.50
XLON
1017610
07-Mar-2018
10:50:32
425
1481.00
XLON
1013592
07-Mar-2018
10:50:32
470
1481.00
XLON
1013590
07-Mar-2018
10:48:11
860
1481.00
XLON
1011724
07-Mar-2018
10:44:59
680
1481.00
XLON
1009306
07-Mar-2018
10:44:59
118
1481.00
XLON
1009304
07-Mar-2018
10:43:28
799
1481.00
XLON
1007697
07-Mar-2018
10:40:01
963
1481.00
XLON
1004734
07-Mar-2018
10:40:01
19
1481.00
XLON
1004732
07-Mar-2018
10:35:10
882
1481.50
XLON
1000545
07-Mar-2018
10:32:18
292
1481.50
XLON
997801
07-Mar-2018
10:32:18
500
1481.50
XLON
997799
07-Mar-2018
10:30:02
826
1482.00
XLON
995431
07-Mar-2018
10:30:02
115
1482.00
XLON
995429
07-Mar-2018
10:25:14
803
1482.50
XLON
990910
07-Mar-2018
10:23:38
187
1482.00
XLON
989155
07-Mar-2018
10:23:38
750
1482.00
XLON
989153
07-Mar-2018
10:23:38
3
1482.00
XLON
989151
07-Mar-2018
10:21:12
913
1482.00
XLON
986131
07-Mar-2018
10:21:12
22
1482.00
XLON
986129
07-Mar-2018
10:18:51
797
1481.00
XLON
983834
07-Mar-2018
10:17:54
978
1481.50
XLON
982651
07-Mar-2018
10:16:03
306
1482.00
XLON
980620
07-Mar-2018
10:16:03
500
1482.00
XLON
980618
07-Mar-2018
10:11:15
858
1479.50
XLON
973966
07-Mar-2018
10:07:39
846
1481.50
XLON
969496
07-Mar-2018
10:06:05
231
1482.00
XLON
967930
07-Mar-2018
10:06:05
93
1482.00
XLON
967928
07-Mar-2018
10:06:04
257
1482.00
XLON
967888
07-Mar-2018
10:05:23
183
1482.00
XLON
967280
07-Mar-2018
10:05:23
33
1482.00
XLON
967278
07-Mar-2018
10:02:34
825
1482.00
XLON
964461
07-Mar-2018
09:58:58
797
1482.00
XLON
959375
07-Mar-2018
09:57:09
8
1482.00
XLON
956258
07-Mar-2018
09:57:09
346
1482.00
XLON
956256
07-Mar-2018
09:57:09
397
1482.00
XLON
956254
07-Mar-2018
09:57:09
39
1482.00
XLON
956252
07-Mar-2018
09:57:03
61
1482.00
XLON
956104
07-Mar-2018
09:53:48
216
1484.00
XLON
952358
07-Mar-2018
09:53:48
41
1484.00
XLON
952356
07-Mar-2018
09:53:42
98
1484.00
XLON
952292
07-Mar-2018
09:53:27
49
1484.00
XLON
952081
07-Mar-2018
09:53:27
454
1484.00
XLON
952079
07-Mar-2018
09:53:11
43
1484.00
XLON
951829
07-Mar-2018
09:53:04
39
1484.00
XLON
951681
07-Mar-2018
09:51:44
330
1484.50
XLON
950488
07-Mar-2018
09:51:44
264
1484.50
XLON
950486
07-Mar-2018
09:50:32
201
1484.50
XLON
949435
07-Mar-2018
09:47:53
614
1484.00
XLON
946602
07-Mar-2018
09:47:53
283
1484.00
XLON
946593
07-Mar-2018
09:47:10
613
1484.50
XLON
945800
07-Mar-2018
09:46:24
162
1484.50
XLON
945037
07-Mar-2018
09:45:59
53
1484.50
XLON
944632
07-Mar-2018
09:39:57
419
1484.50
XLON
938671
07-Mar-2018
09:39:57
434
1484.50
XLON
938669
07-Mar-2018
09:39:21
316
1485.00
XLON
938080
07-Mar-2018
09:38:14
500
1485.00
XLON
937170
07-Mar-2018
09:38:14
25
1485.00
XLON
937142
07-Mar-2018
09:34:27
110
1485.50
XLON
933206
07-Mar-2018
09:34:27
319
1485.50
XLON
933204
07-Mar-2018
09:34:27
511
1485.50
XLON
933202
07-Mar-2018
09:32:56
816
1485.00
XLON
931545
07-Mar-2018
09:30:32
600
1484.00
XLON
928527
07-Mar-2018
09:30:32
293
1484.00
XLON
928518
07-Mar-2018
09:27:46
125
1483.00
XLON
925371
07-Mar-2018
09:25:11
675
1484.00
XLON
922973
07-Mar-2018
09:25:11
289
1484.00
XLON
922971
07-Mar-2018
09:23:57
872
1485.00
XLON
921495
07-Mar-2018
09:20:31
204
1485.50
XLON
917982
07-Mar-2018
09:20:31
667
1485.50
XLON
917980
07-Mar-2018
09:20:02
943
1486.00
XLON
917531
07-Mar-2018
09:17:55
613
1485.50
XLON
914908
07-Mar-2018
09:16:49
334
1485.50
XLON
913641
07-Mar-2018
09:16:07
201
1486.00
XLON
912842
07-Mar-2018
09:16:07
597
1486.00
XLON
912840
07-Mar-2018
09:16:01
38
1486.00
XLON
912707
07-Mar-2018
09:15:54
38
1486.00
XLON
912582
07-Mar-2018
09:15:48
34
1486.00
XLON
912509
07-Mar-2018
09:14:34
1,146
1486.00
XLON
911201
07-Mar-2018
09:13:18
1,356
1485.00
XLON
909564
07-Mar-2018
09:10:36
947
1484.50
XLON
906687
07-Mar-2018
09:03:27
814
1483.50
XLON
899098
07-Mar-2018
09:01:34
912
1483.50
XLON
897334
07-Mar-2018
08:54:57
97
1483.00
XLON
884124
07-Mar-2018
08:54:57
732
1483.00
XLON
884122
07-Mar-2018
08:54:35
395
1483.50
XLON
883592
07-Mar-2018
08:54:32
430
1483.50
XLON
883539
07-Mar-2018
08:53:26
129
1483.50
XLON
881776
07-Mar-2018
08:51:23
597
1483.50
XLON
878190
07-Mar-2018
08:51:23
139
1483.50
XLON
878188
07-Mar-2018
08:51:23
161
1483.50
XLON
878186
07-Mar-2018
08:47:49
154
1483.00
XLON
872153
07-Mar-2018
08:47:48
337
1483.00
XLON
872148
07-Mar-2018
08:47:48
163
1483.00
XLON
872146
07-Mar-2018
08:47:48
221
1483.00
XLON
872141
07-Mar-2018
08:44:56
958
1482.50
XLON
866375
07-Mar-2018
08:44:12
860
1482.50
XLON
865182
07-Mar-2018
08:39:36
886
1482.50
XLON
857513
07-Mar-2018
08:37:39
694
1483.00
XLON
853538
07-Mar-2018
08:37:38
200
1483.00
XLON
853513
07-Mar-2018
08:34:13
808
1484.50
XLON
847534
07-Mar-2018
08:34:13
100
1484.50
XLON
847532
07-Mar-2018
08:34:05
942
1485.00
XLON
847236
07-Mar-2018
08:31:33
4
1485.00
XLON
843346
07-Mar-2018
08:31:33
877
1485.00
XLON
843344
07-Mar-2018
08:30:32
867
1485.50
XLON
841786
07-Mar-2018
08:30:11
1,026
1486.00
XLON
840969
07-Mar-2018
08:29:58
1,097
1486.50
XLON
840512
07-Mar-2018
08:25:51
811
1484.00
XLON
833662
07-Mar-2018
08:20:01
63
1483.50
XLON
823423
07-Mar-2018
08:20:01
836
1483.50
XLON
823421
07-Mar-2018
08:17:53
885
1482.50
XLON
819806
07-Mar-2018
08:17:02
555
1483.00
XLON
818431
07-Mar-2018
08:17:01
244
1483.00
XLON
818427
07-Mar-2018
08:13:18
66
1482.50
XLON
811562
07-Mar-2018
08:13:14
862
1482.50
XLON
811317
07-Mar-2018
08:11:57
599
1482.00
XLON
808511
07-Mar-2018
08:11:57
196
1482.00
XLON
808509
07-Mar-2018
08:11:15
894
1482.50
XLON
807490
07-Mar-2018
08:10:11
983
1483.00
XLON
805769
07-Mar-2018
08:10:11
533
1483.50
XLON
805751
07-Mar-2018
08:10:11
432
1483.50
XLON
805749
07-Mar-2018
08:05:18
850
1482.00
XLON
795417
07-Mar-2018
08:02:18
795
1482.50
XLON
789286
07-Mar-2018
07:59:44
700
1482.50
XLON
783897
07-Mar-2018
07:59:44
176
1482.50
XLON
783899
07-Mar-2018
07:59:44
854
1482.50
XLON
783879
07-Mar-2018
07:52:10
31
1484.50
XLON
771272
07-Mar-2018
07:52:10
800
1484.50
XLON
771270
07-Mar-2018
07:52:10
817
1484.50
XLON
771267
07-Mar-2018
07:50:05
340
1484.50
XLON
767600
07-Mar-2018
07:50:05
631
1484.50
XLON
767598
07-Mar-2018
07:46:55
929
1482.00
XLON
761676
07-Mar-2018
07:44:16
876
1483.00
XLON
755001
07-Mar-2018
07:44:16
104
1483.00
XLON
754999
07-Mar-2018
07:42:34
960
1484.00
XLON
752124
07-Mar-2018
07:40:31
67
1484.00
XLON
748574
07-Mar-2018
07:39:21
341
1484.00
XLON
746565
07-Mar-2018
07:39:21
158
1484.00
XLON
746561
07-Mar-2018
07:39:08
254
1484.00
XLON
746208
07-Mar-2018
07:39:08
62
1484.00
XLON
746206
07-Mar-2018
07:39:08
132
1484.00
XLON
746204
07-Mar-2018
07:39:08
336
1484.00
XLON
746199
07-Mar-2018
07:39:08
163
1484.00
XLON
746197
07-Mar-2018
07:39:02
189
1484.00
XLON
746023
07-Mar-2018
07:38:54
803
1484.50
XLON
745810
07-Mar-2018
07:33:43
980
1483.50
XLON
736668
07-Mar-2018
07:32:53
202
1484.50
XLON
735045
07-Mar-2018
07:32:53
67
1484.50
XLON
735043
07-Mar-2018
07:32:11
50
1484.50
XLON
733918
07-Mar-2018
07:32:00
530
1484.50
XLON
733449
07-Mar-2018
07:31:59
866
1485.00
XLON
733410
07-Mar-2018
07:31:59
919
1485.00
XLON
733408
07-Mar-2018
07:30:00
983
1485.50
XLON
729884
07-Mar-2018
07:25:04
195
1484.00
XLON
721875
07-Mar-2018
07:25:04
733
1484.00
XLON
721873
07-Mar-2018
07:23:48
423
1483.50
XLON
719871
07-Mar-2018
07:23:37
784
1484.50
XLON
719550
07-Mar-2018
07:23:37
21
1484.50
XLON
719548
07-Mar-2018
07:21:54
467
1484.00
XLON
716407
07-Mar-2018
07:21:45
70
1484.00
XLON
716145
07-Mar-2018
07:21:21
275
1484.00
XLON
715419
07-Mar-2018
07:21:19
169
1484.00
XLON
715389
07-Mar-2018
07:19:57
784
1483.00
XLON
712328
07-Mar-2018
07:19:57
85
1483.00
XLON
712310
07-Mar-2018
07:19:12
750
1482.00
XLON
710863
07-Mar-2018
07:18:45
980
1482.00
XLON
709973
07-Mar-2018
07:18:45
715
1482.00
XLON
709956
07-Mar-2018
07:18:45
119
1482.00
XLON
709958
07-Mar-2018
07:18:19
999
1481.50
XLON
709090
07-Mar-2018
07:18:06
1,039
1482.00
XLON
708589
07-Mar-2018
07:17:54
128
1482.00
XLON
708233
07-Mar-2018
07:17:54
29
1482.00
XLON
708231
07-Mar-2018
07:16:53
858
1478.50
XLON
706587
07-Mar-2018
07:13:43
364
1478.00
XLON
701444
07-Mar-2018
07:13:43
583
1478.00
XLON
701442
07-Mar-2018
07:13:03
55
1479.00
XLON
700268
07-Mar-2018
07:12:36
34
1479.00
XLON
699509
07-Mar-2018
07:12:36
52
1479.00
XLON
699507
07-Mar-2018
07:12:30
92
1479.00
XLON
699290
07-Mar-2018
07:12:18
310
1479.00
XLON
698938
07-Mar-2018
07:12:09
53
1479.00
XLON
698626
07-Mar-2018
07:12:09
43
1479.00
XLON
698624
07-Mar-2018
07:12:03
50
1479.00
XLON
698313
07-Mar-2018
07:11:58
135
1479.00
XLON
698100
07-Mar-2018
07:11:58
49
1479.00
XLON
698098
07-Mar-2018
07:10:53
816
1480.50
XLON
695989
07-Mar-2018
07:10:49
410
1481.00
XLON
695788
07-Mar-2018
07:10:46
46
1481.00
XLON
695647
07-Mar-2018
07:10:41
76
1481.00
XLON
695491
07-Mar-2018
07:10:41
339
1481.00
XLON
695489
07-Mar-2018
07:09:58
803
1481.50
XLON
693606
07-Mar-2018
07:09:56
62
1481.50
XLON
693558
07-Mar-2018
07:09:47
94
1481.50
XLON
693251
07-Mar-2018
07:09:47
95
1481.50
XLON
693249
07-Mar-2018
07:09:47
48
1481.50
XLON
693253
07-Mar-2018
07:09:27
684
1481.50
XLON
692575
07-Mar-2018
07:09:27
33
1481.50
XLON
692573
07-Mar-2018
07:08:44
902
1481.00
XLON
691255
07-Mar-2018
07:08:06
154
1480.50
XLON
687445
07-Mar-2018
07:08:06
526
1480.50
XLON
687443
07-Mar-2018
07:04:45
381
1478.50
XLON
681235
07-Mar-2018
07:04:43
435
1478.50
XLON
681185
07-Mar-2018
07:04:30
908
1479.50
XLON
680804
07-Mar-2018
07:01:00
707
1479.00
XLON
674006
07-Mar-2018
07:01:00
43
1479.00
XLON
674003
07-Mar-2018
07:01:00
173
1479.00
XLON
674001
07-Mar-2018
07:00:38
817
1480.00
XLON
673227
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:
7 March 2018
Number of ordinary shares purchased:
183,578
Volume weighted average price paid per share ():
16.5327
Disaggregated Information
Transaction Date
Transaction Time
Volume
Price ()
Platform Code
MatchId
07-Mar-2018
15:28:26
29
16.6
XAMS
1546080
07-Mar-2018
15:28:02
933
16.595
XAMS
1544961
07-Mar-2018
15:27:39
203
16.595
XAMS
1543718
07-Mar-2018
15:27:39
866
16.595
XAMS
1543716
07-Mar-2018
15:27:38
98
16.595
XAMS
1543698
07-Mar-2018
15:27:38
325
16.595
XAMS
1543690
07-Mar-2018
15:25:50
758
16.59
XAMS
1538001
07-Mar-2018
15:25:50
755
16.59
XAMS
1537970
07-Mar-2018
15:24:08
788
16.59
XAMS
1532523
07-Mar-2018
15:23:09
352
16.605
XAMS
1529717
07-Mar-2018
15:23:09
400
16.605
XAMS
1529715
07-Mar-2018
15:22:43
792
16.615
XAMS
1528029
07-Mar-2018
15:22:42
32
16.62
XAMS
1527905
07-Mar-2018
15:22:42
13
16.62
XAMS
1527903
07-Mar-2018
15:22:42
177
16.62
XAMS
1527901
07-Mar-2018
15:22:42
425
16.62
XAMS
1527899
07-Mar-2018
15:22:42
385
16.62
XAMS
1527897
07-Mar-2018
15:22:42
400
16.62
XAMS
1527895
07-Mar-2018
15:22:42
100
16.62
XAMS
1527893
07-Mar-2018
15:21:41
201
16.615
XAMS
1525138
07-Mar-2018
15:21:41
184
16.615
XAMS
1525136
07-Mar-2018
15:21:41
327
16.615
XAMS
1525134
07-Mar-2018
15:19:31
736
16.605
XAMS
1516673
07-Mar-2018
15:19:31
1007
16.605
XAMS
1516676
07-Mar-2018
15:19:31
214
16.605
XAMS
1516671
07-Mar-2018
15:17:21
785
16.6
XAMS
1509681
07-Mar-2018
15:15:11
723
16.605
XAMS
1502481
07-Mar-2018
15:12:50
653
16.595
XAMS
1494482
07-Mar-2018
15:11:59
68
16.605
XAMS
1492016
07-Mar-2018
15:11:59
400
16.605
XAMS
1492014
07-Mar-2018
15:11:59
285
16.605
XAMS
1492012
07-Mar-2018
15:10:15
223
16.615
XAMS
1486291
07-Mar-2018
15:10:15
258
16.615
XAMS
1486288
07-Mar-2018
15:10:15
258
16.615
XAMS
1486286
07-Mar-2018
15:10:15
673
16.615
XAMS
1486280
07-Mar-2018
15:08:18
269
16.61
XAMS
1480974
07-Mar-2018
15:08:18
382
16.61
XAMS
1480972
07-Mar-2018
15:08:04
667
16.615
XAMS
1480206
07-Mar-2018
15:05:24
734
16.615
XAMS
1473341
07-Mar-2018
15:04:29
753
16.62
XAMS
1470928
07-Mar-2018
15:03:13
626
16.615
XAMS
1467228
07-Mar-2018
15:02:46
151
16.615
XAMS
1466048
07-Mar-2018
15:02:45
376
16.62
XAMS
1466019
07-Mar-2018
15:02:45
527
16.62
XAMS
1466017
07-Mar-2018
15:02:45
27
16.62
XAMS
1466015
07-Mar-2018
15:02:01
1302
16.625
XAMS
1464116
07-Mar-2018
14:59:14
797
16.605
XAMS
1453384
07-Mar-2018
14:57:02
669
16.6
XAMS
1447930
07-Mar-2018
14:55:22
238
16.6
XAMS
1444032
07-Mar-2018
14:55:22
504
16.6
XAMS
1444030
07-Mar-2018
14:54:29
449
16.6
XAMS
1441480
07-Mar-2018
14:54:22
270
16.6
XAMS
1441276
07-Mar-2018
14:54:14
585
16.605
XAMS
1440883
07-Mar-2018
14:54:14
59
16.605
XAMS
1440881
07-Mar-2018
14:52:23
57
16.61
XAMS
1437069
07-Mar-2018
14:52:23
400
16.61
XAMS
1437066
07-Mar-2018
14:52:23
485
16.61
XAMS
1437064
07-Mar-2018
14:52:23
643
16.615
XAMS
1437022
07-Mar-2018
14:52:23
359
16.615
XAMS
1437020
07-Mar-2018
14:49:16
525
16.605
XAMS
1428616
07-Mar-2018
14:49:16
177
16.605
XAMS
1428614
07-Mar-2018
14:47:53
68
16.6
XAMS
1425285
07-Mar-2018
14:47:53
270
16.6
XAMS
1425283
07-Mar-2018
14:47:38
169
16.6
XAMS
1424654
07-Mar-2018
14:47:38
420
16.6
XAMS
1424652
07-Mar-2018
14:47:38
189
16.6
XAMS
1424650
07-Mar-2018
14:47:38
1161
16.6
XAMS
1424648
07-Mar-2018
14:44:18
1177
16.59
XAMS
1416364
07-Mar-2018
14:41:36
662
16.58
XAMS
1409370
07-Mar-2018
14:38:43
56
16.585
XAMS
1402409
07-Mar-2018
14:38:43
661
16.585
XAMS
1402407
07-Mar-2018
14:38:43
679
16.59
XAMS
1402314
07-Mar-2018
14:38:08
801
16.595
XAMS
1400480
07-Mar-2018
14:37:23
991
16.595
XAMS
1398334
07-Mar-2018
14:33:16
786
16.575
XAMS
1386320
07-Mar-2018
14:31:12
156
16.565
XAMS
1380531
07-Mar-2018
14:31:12
599
16.565
XAMS
1380529
07-Mar-2018
14:30:44
139
16.57
XAMS
1379423
07-Mar-2018
14:30:44
557
16.57
XAMS
1379421
07-Mar-2018
14:30:39
780
16.575
XAMS
1379115
07-Mar-2018
14:29:52
862
16.58
XAMS
1376334
07-Mar-2018
14:27:57
873
16.58
XAMS
1371985
07-Mar-2018
14:26:23
763
16.58
XAMS
1367973
07-Mar-2018
14:26:23
699
16.58
XAMS
1367975
07-Mar-2018
14:22:02
742
16.56
XAMS
1354928
07-Mar-2018
14:20:14
721
16.55
XAMS
1349805
07-Mar-2018
14:18:19
715
16.54
XAMS
1344728
07-Mar-2018
14:17:50
783
16.54
XAMS
1343480
07-Mar-2018
14:14:48
694
16.53
XAMS
1336091
07-Mar-2018
14:14:48
15
16.53
XAMS
1336089
07-Mar-2018
14:14:17
783
16.525
XAMS
1334905
07-Mar-2018
14:11:15
729
16.535
XAMS
1327226
07-Mar-2018
14:09:22
738
16.535
XAMS
1320844
07-Mar-2018
14:08:23
758
16.535
XAMS
1317312
07-Mar-2018
14:08:15
753
16.54
XAMS
1316711
07-Mar-2018
14:07:58
72
16.54
XAMS
1315863
07-Mar-2018
14:06:51
942
16.535
XAMS
1312110
07-Mar-2018
14:05:13
876
16.535
XAMS
1307034
07-Mar-2018
14:03:50
729
16.53
XAMS
1303313
07-Mar-2018
13:59:36
664
16.525
XAMS
1288048
07-Mar-2018
13:57:39
399
16.535
XAMS
1281807
07-Mar-2018
13:57:39
213
16.535
XAMS
1281805
07-Mar-2018
13:57:39
93
16.535
XAMS
1281803
07-Mar-2018
13:57:27
444
16.54
XAMS
1281194
07-Mar-2018
13:57:27
313
16.54
XAMS
1281192
07-Mar-2018
13:54:40
649
16.55
XAMS
1274209
07-Mar-2018
13:54:39
362
16.555
XAMS
1274081
07-Mar-2018
13:54:39
400
16.555
XAMS
1274079
07-Mar-2018
13:51:12
765
16.55
XAMS
1266669
07-Mar-2018
13:49:14
793
16.545
XAMS
1261209
07-Mar-2018
13:49:01
160
16.55
XAMS
1260653
07-Mar-2018
13:49:01
537
16.55
XAMS
1260643
07-Mar-2018
13:47:29
111
16.55
XAMS
1256608
07-Mar-2018
13:47:29
670
16.55
XAMS
1256606
07-Mar-2018
13:45:12
693
16.56
XAMS
1250414
07-Mar-2018
13:45:12
11
16.56
XAMS
1250412
07-Mar-2018
13:44:42
400
16.57
XAMS
1248974
07-Mar-2018
13:44:42
161
16.57
XAMS
1248976
07-Mar-2018
13:44:42
209
16.57
XAMS
1248972
07-Mar-2018
13:44:11
11
16.575
XAMS
1247510
07-Mar-2018
13:44:11
100
16.575
XAMS
1247508
07-Mar-2018
13:44:11
400
16.575
XAMS
1247506
07-Mar-2018
13:44:11
214
16.575
XAMS
1247504
07-Mar-2018
13:43:24
665
16.575
XAMS
1245882
07-Mar-2018
13:43:24
76
16.575
XAMS
1245880
07-Mar-2018
13:40:24
717
16.565
XAMS
1238185
07-Mar-2018
13:40:24
46
16.565
XAMS
1238183
07-Mar-2018
13:36:29
780
16.57
XAMS
1229521
07-Mar-2018
13:34:18
682
16.57
XAMS
1223557
07-Mar-2018
13:34:18
65
16.57
XAMS
1223559
07-Mar-2018
13:34:13
770
16.575
XAMS
1223091
07-Mar-2018
13:32:03
674
16.57
XAMS
1216970
07-Mar-2018
13:30:19
739
16.565
XAMS
1210664
07-Mar-2018
13:29:56
665
16.575
XAMS
1207125
07-Mar-2018
13:27:47
450
16.57
XAMS
1203428
07-Mar-2018
13:27:47
225
16.57
XAMS
1203426
07-Mar-2018
13:26:52
697
16.56
XAMS
1201389
07-Mar-2018
13:25:14
667
16.555
XAMS
1198320
07-Mar-2018
13:22:14
114
16.55
XAMS
1193029
07-Mar-2018
13:22:14
530
16.55
XAMS
1193027
07-Mar-2018
13:22:11
49
16.555
XAMS
1192974
07-Mar-2018
13:22:11
689
16.555
XAMS
1192976
07-Mar-2018
13:17:45
645
16.555
XAMS
1185352
07-Mar-2018
13:17:41
729
16.56
XAMS
1185062
07-Mar-2018
13:14:53
113
16.555
XAMS
1180051
07-Mar-2018
13:14:53
605
16.555
XAMS
1180049
07-Mar-2018
13:14:36
757
16.56
XAMS
1179588
07-Mar-2018
13:12:22
785
16.565
XAMS
1176598
07-Mar-2018
13:08:17
378
16.56
XAMS
1170385
07-Mar-2018
13:08:17
400
16.56
XAMS
1170383
07-Mar-2018
13:01:42
653
16.55
XAMS
1161081
07-Mar-2018
13:00:37
687
16.555
XAMS
1159461
07-Mar-2018
12:58:58
558
16.555
XAMS
1156930
07-Mar-2018
12:58:58
199
16.555
XAMS
1156932
07-Mar-2018
12:54:03
783
16.53
XAMS
1150985
07-Mar-2018
12:51:21
745
16.53
XAMS
1147744
07-Mar-2018
12:48:04
785
16.51
XAMS
1142813
07-Mar-2018
12:47:46
86
16.515
XAMS
1142505
07-Mar-2018
12:47:46
708
16.515
XAMS
1142503
07-Mar-2018
12:45:39
734
16.515
XAMS
1140213
07-Mar-2018
12:39:25
764
16.515
XAMS
1133473
07-Mar-2018
12:38:42
655
16.51
XAMS
1132058
07-Mar-2018
12:33:35
398
16.52
XAMS
1126565
07-Mar-2018
12:33:35
41
16.52
XAMS
1126563
07-Mar-2018
12:33:35
321
16.52
XAMS
1126567
07-Mar-2018
12:33:03
725
16.525
XAMS
1125867
07-Mar-2018
12:30:09
767
16.535
XAMS
1122047
07-Mar-2018
12:28:12
8
16.54
XAMS
1119644
07-Mar-2018
12:28:12
400
16.54
XAMS
1119642
07-Mar-2018
12:28:12
360
16.54
XAMS
1119640
07-Mar-2018
12:28:12
816
16.54
XAMS
1119614
07-Mar-2018
12:25:00
972
16.54
XAMS
1115860
07-Mar-2018
12:23:39
1029
16.535
XAMS
1113320
07-Mar-2018
12:23:39
3
16.535
XAMS
1113318
07-Mar-2018
12:09:39
743
16.505
XAMS
1096914
07-Mar-2018
12:08:05
335
16.5
XAMS
1095390
07-Mar-2018
12:08:05
383
16.5
XAMS
1095388
07-Mar-2018
12:03:39
390
16.5
XAMS
1090916
07-Mar-2018
12:03:39
373
16.5
XAMS
1090914
07-Mar-2018
12:00:11
501
16.515
XAMS
1087050
07-Mar-2018
12:00:11
271
16.515
XAMS
1087048
07-Mar-2018
11:58:02
634
16.515
XAMS
1084614
07-Mar-2018
11:58:02
80
16.515
XAMS
1084612
07-Mar-2018
11:57:40
694
16.52
XAMS
1083471
07-Mar-2018
11:57:40
716
16.52
XAMS
1083400
07-Mar-2018
11:57:40
102
16.52
XAMS
1083385
07-Mar-2018
11:57:34
470
16.525
XAMS
1083205
07-Mar-2018
11:57:34
420
16.525
XAMS
1083203
07-Mar-2018
11:50:30
709
16.51
XAMS
1075991
07-Mar-2018
11:48:35
501
16.515
XAMS
1074149
07-Mar-2018
11:48:35
244
16.515
XAMS
1074147
07-Mar-2018
11:45:32
224
16.515
XAMS
1071345
07-Mar-2018
11:45:32
628
16.515
XAMS
1071343
07-Mar-2018
11:36:42
681
16.495
XAMS
1063388
07-Mar-2018
11:32:54
787
16.5
XAMS
1059342
07-Mar-2018
11:31:04
710
16.51
XAMS
1057776
07-Mar-2018
11:25:34
336
16.505
XAMS
1052672
07-Mar-2018
11:25:34
398
16.505
XAMS
1052670
07-Mar-2018
11:21:32
653
16.505
XAMS
1048824
07-Mar-2018
11:20:12
749
16.51
XAMS
1047592
07-Mar-2018
11:16:32
695
16.51
XAMS
1043574
07-Mar-2018
11:14:53
240
16.515
XAMS
1041647
07-Mar-2018
11:14:53
400
16.515
XAMS
1041645
07-Mar-2018
11:11:05
671
16.5
XAMS
1037923
07-Mar-2018
11:11:05
49
16.5
XAMS
1037921
07-Mar-2018
11:04:56
451
16.475
XAMS
1031745
07-Mar-2018
11:04:56
256
16.475
XAMS
1031743
07-Mar-2018
11:02:27
687
16.475
XAMS
1028785
07-Mar-2018
11:01:05
740
16.47
XAMS
1026297
07-Mar-2018
11:00:00
659
16.465
XAMS
1023323
07-Mar-2018
10:58:17
739
16.47
XAMS
1020670
07-Mar-2018
10:56:47
514
16.47
XAMS
1019209
07-Mar-2018
10:56:47
252
16.47
XAMS
1019207
07-Mar-2018
10:52:22
281
16.465
XAMS
1015202
07-Mar-2018
10:52:22
381
16.465
XAMS
1015200
07-Mar-2018
10:50:21
378
16.465
XAMS
1013417
07-Mar-2018
10:50:21
400
16.465
XAMS
1013415
07-Mar-2018
10:47:02
656
16.455
XAMS
1010848
07-Mar-2018
10:43:10
369
16.46
XAMS
1007366
07-Mar-2018
10:43:10
400
16.46
XAMS
1007364
07-Mar-2018
10:43:10
783
16.46
XAMS
1007354
07-Mar-2018
10:35:58
244
16.46
XAMS
1001417
07-Mar-2018
10:35:58
400
16.46
XAMS
1001415
07-Mar-2018
10:35:47
704
16.465
XAMS
1001249
07-Mar-2018
10:33:07
642
16.465
XAMS
998686
07-Mar-2018
10:29:52
680
16.475
XAMS
995156
07-Mar-2018
10:26:47
770
16.475
XAMS
992337
07-Mar-2018
10:25:14
270
16.47
XAMS
990914
07-Mar-2018
10:25:14
476
16.47
XAMS
990912
07-Mar-2018
10:17:25
767
16.46
XAMS
982009
07-Mar-2018
10:16:03
671
16.46
XAMS
980614
07-Mar-2018
10:16:03
60
16.46
XAMS
980612
07-Mar-2018
10:16:03
295
16.46
XAMS
980610
07-Mar-2018
10:15:31
451
16.46
XAMS
980059
07-Mar-2018
10:09:01
794
16.435
XAMS
971318
07-Mar-2018
10:07:05
670
16.465
XAMS
968873
07-Mar-2018
10:04:06
689
16.47
XAMS
966050
07-Mar-2018
10:01:38
638
16.475
XAMS
963020
07-Mar-2018
09:59:21
514
16.48
XAMS
959905
07-Mar-2018
09:59:13
188
16.48
XAMS
959778
07-Mar-2018
09:54:50
216
16.48
XAMS
953301
07-Mar-2018
09:54:50
522
16.48
XAMS
953299
07-Mar-2018
09:51:44
728
16.5
XAMS
950374
07-Mar-2018
09:50:24
21
16.5
XAMS
949307
07-Mar-2018
09:50:24
679
16.5
XAMS
949305
07-Mar-2018
09:47:46
777
16.51
XAMS
946422
07-Mar-2018
09:46:25
666
16.51
XAMS
945081
07-Mar-2018
09:41:06
137
16.51
XAMS
939953
07-Mar-2018
09:41:06
631
16.51
XAMS
939951
07-Mar-2018
09:39:11
662
16.515
XAMS
937940
07-Mar-2018
09:33:47
449
16.515
XAMS
932467
07-Mar-2018
09:33:47
239
16.515
XAMS
932465
07-Mar-2018
09:33:05
729
16.51
XAMS
931683
07-Mar-2018
09:29:09
756
16.505
XAMS
926974
07-Mar-2018
09:25:12
456
16.5
XAMS
922992
07-Mar-2018
09:25:12
230
16.5
XAMS
922990
07-Mar-2018
09:22:53
17
16.51
XAMS
920672
07-Mar-2018
09:22:53
773
16.51
XAMS
920670
07-Mar-2018
09:20:02
264
16.52
XAMS
917546
07-Mar-2018
09:20:02
374
16.52
XAMS
917544
07-Mar-2018
09:17:26
280
16.525
XAMS
914173
07-Mar-2018
09:17:26
400
16.525
XAMS
914171
07-Mar-2018
09:16:57
340
16.525
XAMS
913732
07-Mar-2018
09:16:57
379
16.525
XAMS
913730
07-Mar-2018
09:15:48
283
16.525
XAMS
912507
07-Mar-2018
09:15:48
400
16.525
XAMS
912505
07-Mar-2018
09:14:55
74
16.52
XAMS
911595
07-Mar-2018
09:14:55
717
16.52
XAMS
911593
07-Mar-2018
09:13:27
384
16.51
XAMS
909757
07-Mar-2018
09:13:27
398
16.51
XAMS
909755
07-Mar-2018
09:08:36
789
16.5
XAMS
904405
07-Mar-2018
09:06:30
489
16.49
XAMS
901840
07-Mar-2018
09:06:30
344
16.49
XAMS
901838
07-Mar-2018
09:01:34
764
16.49
XAMS
897279
07-Mar-2018
08:54:40
796
16.485
XAMS
883707
07-Mar-2018
08:54:28
700
16.49
XAMS
883373
07-Mar-2018
08:51:23
351
16.49
XAMS
878184
07-Mar-2018
08:51:23
416
16.49
XAMS
878182
07-Mar-2018
08:47:00
692
16.48
XAMS
870650
07-Mar-2018
08:46:53
710
16.485
XAMS
870521
07-Mar-2018
08:46:00
563
16.49
XAMS
868691
07-Mar-2018
08:46:00
201
16.49
XAMS
868693
07-Mar-2018
08:44:09
769
16.475
XAMS
865083
07-Mar-2018
08:38:30
599
16.47
XAMS
855425
07-Mar-2018
08:38:30
153
16.47
XAMS
855423
07-Mar-2018
08:37:18
400
16.48
XAMS
852907
07-Mar-2018
08:37:18
147
16.48
XAMS
852909
07-Mar-2018
08:36:34
186
16.48
XAMS
851336
07-Mar-2018
08:34:07
695
16.5
XAMS
847353
07-Mar-2018
08:32:53
768
16.5
XAMS
845578
07-Mar-2018
08:30:19
695
16.515
XAMS
841330
07-Mar-2018
08:29:24
524
16.515
XAMS
839707
07-Mar-2018
08:29:24
248
16.515
XAMS
839705
07-Mar-2018
08:26:43
698
16.51
XAMS
835731
07-Mar-2018
08:25:51
300
16.5
XAMS
833664
07-Mar-2018
08:25:51
340
16.5
XAMS
833666
07-Mar-2018
08:22:32
12
16.48
XAMS
827490
07-Mar-2018
08:22:32
640
16.48
XAMS
827488
07-Mar-2018
08:19:15
714
16.49
XAMS
822338
07-Mar-2018
08:17:53
714
16.49
XAMS
819800
07-Mar-2018
08:16:56
287
16.5
XAMS
818203
07-Mar-2018
08:16:56
404
16.5
XAMS
818201
07-Mar-2018
08:13:18
705
16.495
XAMS
811560
07-Mar-2018
08:11:10
706
16.5
XAMS
807295
07-Mar-2018
08:10:54
700
16.505
XAMS
806838
07-Mar-2018
08:10:16
568
16.51
XAMS
805861
07-Mar-2018
08:10:16
249
16.51
XAMS
805859
07-Mar-2018
08:10:11
718
16.515
XAMS
805742
07-Mar-2018
08:05:09
341
16.5
XAMS
795078
07-Mar-2018
08:05:09
448
16.5
XAMS
795076
07-Mar-2018
08:02:23
765
16.505
XAMS
789411
07-Mar-2018
07:59:35
771
16.51
XAMS
783455
07-Mar-2018
07:58:43
681
16.51
XAMS
782116
07-Mar-2018
07:54:35
259
16.51
XAMS
774920
07-Mar-2018
07:54:35
379
16.51
XAMS
774918
07-Mar-2018
07:52:07
672
16.53
XAMS
771175
07-Mar-2018
07:52:07
80
16.53
XAMS
771173
07-Mar-2018
07:51:15
693
16.525
XAMS
769906
07-Mar-2018
07:50:38
783
16.53
XAMS
768873
07-Mar-2018
07:46:36
247
16.51
XAMS
761182
07-Mar-2018
07:46:36
400
16.51
XAMS
761180
07-Mar-2018
07:46:36
83
16.51
XAMS
761178
07-Mar-2018
07:42:35
466
16.52
XAMS
752210
07-Mar-2018
07:42:35
228
16.52
XAMS
752208
07-Mar-2018
07:41:25
6
16.52
XAMS
749882
07-Mar-2018
07:41:25
400
16.52
XAMS
749880
07-Mar-2018
07:41:25
364
16.52
XAMS
749878
07-Mar-2018
07:39:08
181
16.52
XAMS
746157
07-Mar-2018
07:39:08
237
16.52
XAMS
746161
07-Mar-2018
07:39:08
369
16.52
XAMS
746159
07-Mar-2018
07:38:54
681
16.525
XAMS
745798
07-Mar-2018
07:35:22
746
16.505
XAMS
739678
07-Mar-2018
07:34:02
468
16.52
XAMS
737357
07-Mar-2018
07:34:02
286
16.52
XAMS
737355
07-Mar-2018
07:33:43
137
16.525
XAMS
736664
07-Mar-2018
07:33:43
190
16.525
XAMS
736662
07-Mar-2018
07:33:43
331
16.525
XAMS
736660
07-Mar-2018
07:32:53
639
16.53
XAMS
735060
07-Mar-2018
07:32:53
728
16.535
XAMS
735047
07-Mar-2018
07:32:00
789
16.54
XAMS
733436
07-Mar-2018
07:31:55
862
16.545
XAMS
733285
07-Mar-2018
07:28:24
709
16.515
XAMS
727293
07-Mar-2018
07:25:56
663
16.5
XAMS
723315
07-Mar-2018
07:25:04
777
16.52
XAMS
721871
07-Mar-2018
07:24:53
658
16.525
XAMS
721535
07-Mar-2018
07:22:10
76
16.52
XAMS
717079
07-Mar-2018
07:22:10
647
16.52
XAMS
717077
07-Mar-2018
07:21:54
311
16.525
XAMS
716405
07-Mar-2018
07:21:54
458
16.525
XAMS
716403
07-Mar-2018
07:21:12
712
16.525
XAMS
715210
07-Mar-2018
07:19:57
826
16.51
XAMS
712330
07-Mar-2018
07:19:56
719
16.515
XAMS
712304
07-Mar-2018
07:19:11
851
16.505
XAMS
710830
07-Mar-2018
07:18:45
165
16.505
XAMS
709962
07-Mar-2018
07:18:45
705
16.505
XAMS
709960
07-Mar-2018
07:18:06
1069
16.505
XAMS
708591
07-Mar-2018
07:16:53
453
16.465
XAMS
706557
07-Mar-2018
07:16:53
339
16.465
XAMS
706555
07-Mar-2018
07:12:59
700
16.475
XAMS
700130
07-Mar-2018
07:11:44
289
16.475
XAMS
697688
07-Mar-2018
07:11:44
472
16.475
XAMS
697686
07-Mar-2018
07:10:58
647
16.485
XAMS
696090
07-Mar-2018
07:10:58
49
16.485
XAMS
696092
07-Mar-2018
07:10:49
707
16.495
XAMS
695790
07-Mar-2018
07:09:58
775
16.495
XAMS
693604
07-Mar-2018
07:09:51
403
16.5
XAMS
693327
07-Mar-2018
07:09:51
393
16.5
XAMS
693325
07-Mar-2018
07:05:06
646
16.48
XAMS
681970
07-Mar-2018
07:04:39
328
16.49
XAMS
681051
07-Mar-2018
07:04:39
461
16.49
XAMS
681049
07-Mar-2018
07:01:00
221
16.49
XAMS
674011
07-Mar-2018
07:01:00
653
16.49
XAMS
674009
07-Mar-2018
07:00:43
489
16.49
XAMS
673356

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