REG - RELX PLC - Transaction in Own Shares

RelxAnnouncement

09/03/2018 17:30

RNS Number : 3299H
RELX PLC
09 March 2018
9 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 204,297 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1507.8463 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 66,435,047ordinary shares in treasury, and has 1,057,462,213 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 6,357,261 shares.
RELX NV announces that today it purchased through UBS Limited 181,898 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 16.8738 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 58,225,376 ordinary shares in treasury, and has 941,925,874 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 5,662,276 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: 
9 March 2018
Number of ordinary shares purchased:
204,297
Volume weighted average price paid per share (p):
1507.8463
Disaggregated information
Transaction Date
Transaction Time
Volume
Price (p)
Platform Code
MatchId
09-Mar-2018
15:28:00
191
1511.00
XLON
1514642
09-Mar-2018
15:28:00
750
1511.00
XLON
1514640
09-Mar-2018
15:27:33
803
1511.00
XLON
1513198
09-Mar-2018
15:27:33
229
1511.00
XLON
1513196
09-Mar-2018
15:27:33
535
1511.00
XLON
1513194
09-Mar-2018
15:27:33
191
1511.00
XLON
1513192
09-Mar-2018
15:27:33
723
1511.00
XLON
1513190
09-Mar-2018
15:26:34
5
1511.00
XLON
1510105
09-Mar-2018
15:26:34
286
1511.00
XLON
1510103
09-Mar-2018
15:26:34
463
1511.00
XLON
1510101
09-Mar-2018
15:25:30
1,180
1510.50
XLON
1507297
09-Mar-2018
15:23:49
799
1510.50
XLON
1501198
09-Mar-2018
15:23:49
966
1510.50
XLON
1501196
09-Mar-2018
15:23:46
34
1511.00
XLON
1500987
09-Mar-2018
15:23:39
1,115
1511.00
XLON
1500729
09-Mar-2018
15:23:37
300
1511.00
XLON
1500666
09-Mar-2018
15:23:37
100
1511.00
XLON
1500664
09-Mar-2018
15:22:07
100
1509.50
XLON
1495809
09-Mar-2018
15:20:48
83
1510.00
XLON
1490120
09-Mar-2018
15:20:48
732
1510.00
XLON
1490118
09-Mar-2018
15:19:35
743
1510.00
XLON
1485514
09-Mar-2018
15:17:55
886
1510.00
XLON
1480050
09-Mar-2018
15:17:55
972
1510.50
XLON
1480026
09-Mar-2018
15:16:17
922
1510.00
XLON
1475480
09-Mar-2018
15:15:52
671
1510.50
XLON
1474076
09-Mar-2018
15:15:52
980
1510.50
XLON
1474074
09-Mar-2018
15:15:26
169
1511.00
XLON
1472903
09-Mar-2018
15:15:26
598
1511.00
XLON
1472901
09-Mar-2018
15:12:22
432
1510.00
XLON
1463912
09-Mar-2018
15:12:22
200
1510.00
XLON
1463910
09-Mar-2018
15:12:22
789
1510.00
XLON
1463908
09-Mar-2018
15:07:24
636
1508.00
XLON
1450532
09-Mar-2018
15:07:24
243
1508.00
XLON
1450530
09-Mar-2018
15:05:09
68
1508.00
XLON
1444598
09-Mar-2018
15:05:09
750
1508.00
XLON
1444596
09-Mar-2018
15:05:09
227
1508.00
XLON
1444585
09-Mar-2018
15:05:09
692
1508.00
XLON
1444583
09-Mar-2018
15:05:04
762
1508.50
XLON
1444266
09-Mar-2018
15:02:25
895
1509.50
XLON
1437783
09-Mar-2018
15:02:25
1,131
1509.50
XLON
1437704
09-Mar-2018
15:00:24
1,331
1509.50
XLON
1432282
09-Mar-2018
15:00:24
1,235
1510.00
XLON
1432275
09-Mar-2018
14:57:12
679
1509.00
XLON
1424006
09-Mar-2018
14:57:12
753
1509.00
XLON
1424008
09-Mar-2018
14:57:12
292
1509.00
XLON
1424004
09-Mar-2018
14:55:44
517
1509.00
XLON
1420772
09-Mar-2018
14:55:44
733
1509.00
XLON
1420770
09-Mar-2018
14:52:48
811
1509.00
XLON
1414617
09-Mar-2018
14:52:48
1,305
1509.00
XLON
1414615
09-Mar-2018
14:48:10
833
1508.50
XLON
1405251
09-Mar-2018
14:45:42
611
1508.50
XLON
1400521
09-Mar-2018
14:45:42
222
1508.50
XLON
1400519
09-Mar-2018
14:45:23
801
1508.50
XLON
1399894
09-Mar-2018
14:42:36
568
1507.50
XLON
1393543
09-Mar-2018
14:42:36
336
1507.50
XLON
1393540
09-Mar-2018
14:42:36
895
1508.00
XLON
1393536
09-Mar-2018
14:42:36
1,029
1508.00
XLON
1393534
09-Mar-2018
14:39:47
1,224
1508.00
XLON
1387583
09-Mar-2018
14:38:10
359
1508.00
XLON
1384007
09-Mar-2018
14:38:10
490
1508.00
XLON
1384005
09-Mar-2018
14:38:10
1,018
1508.00
XLON
1384003
09-Mar-2018
14:32:41
843
1505.50
XLON
1370548
09-Mar-2018
14:29:42
878
1505.50
XLON
1364003
09-Mar-2018
14:29:08
740
1506.00
XLON
1362510
09-Mar-2018
14:27:33
831
1505.50
XLON
1358484
09-Mar-2018
14:24:22
744
1505.50
XLON
1350810
09-Mar-2018
14:24:22
161
1505.50
XLON
1350812
09-Mar-2018
14:24:22
858
1506.00
XLON
1350790
09-Mar-2018
14:20:36
5
1506.00
XLON
1342680
09-Mar-2018
14:20:36
750
1506.00
XLON
1342678
09-Mar-2018
14:20:36
7
1506.00
XLON
1342674
09-Mar-2018
14:20:36
830
1506.00
XLON
1342672
09-Mar-2018
14:20:21
798
1506.50
XLON
1342147
09-Mar-2018
14:15:13
869
1506.50
XLON
1330635
09-Mar-2018
14:14:41
851
1506.50
XLON
1329523
09-Mar-2018
14:11:12
751
1506.00
XLON
1322438
09-Mar-2018
14:09:19
753
1506.00
XLON
1318524
09-Mar-2018
14:08:37
737
1506.00
XLON
1317059
09-Mar-2018
14:07:32
838
1506.00
XLON
1314723
09-Mar-2018
14:07:17
50
1506.00
XLON
1314222
09-Mar-2018
14:05:33
853
1506.00
XLON
1310737
09-Mar-2018
14:04:10
847
1506.00
XLON
1307924
09-Mar-2018
14:03:08
780
1506.00
XLON
1305256
09-Mar-2018
14:01:32
752
1506.50
XLON
1301551
09-Mar-2018
14:00:31
204
1506.50
XLON
1299200
09-Mar-2018
14:00:31
598
1506.50
XLON
1299198
09-Mar-2018
14:00:31
386
1506.50
XLON
1299184
09-Mar-2018
14:00:31
528
1506.50
XLON
1299178
09-Mar-2018
13:56:09
894
1506.00
XLON
1286419
09-Mar-2018
13:56:09
791
1506.00
XLON
1286415
09-Mar-2018
13:53:30
692
1505.50
XLON
1280705
09-Mar-2018
13:53:30
219
1505.50
XLON
1280703
09-Mar-2018
13:53:30
811
1506.00
XLON
1280699
09-Mar-2018
13:53:03
144
1506.50
XLON
1279358
09-Mar-2018
13:53:03
900
1506.50
XLON
1279356
09-Mar-2018
13:53:03
779
1507.00
XLON
1279350
09-Mar-2018
13:53:03
779
1507.00
XLON
1279348
09-Mar-2018
13:45:52
864
1506.00
XLON
1262522
09-Mar-2018
13:45:21
905
1507.00
XLON
1261248
09-Mar-2018
13:44:52
817
1507.50
XLON
1259884
09-Mar-2018
13:44:38
896
1508.00
XLON
1258630
09-Mar-2018
13:39:01
809
1507.00
XLON
1244004
09-Mar-2018
13:38:23
192
1506.00
XLON
1242652
09-Mar-2018
13:37:47
733
1506.50
XLON
1241335
09-Mar-2018
13:35:17
740
1508.00
XLON
1235578
09-Mar-2018
13:33:46
585
1508.00
XLON
1231256
09-Mar-2018
13:33:46
188
1508.00
XLON
1231254
09-Mar-2018
13:33:20
899
1509.00
XLON
1229994
09-Mar-2018
13:30:12
907
1509.00
XLON
1220395
09-Mar-2018
13:30:02
798
1510.00
XLON
1218920
09-Mar-2018
13:28:04
125
1510.50
XLON
1213888
09-Mar-2018
13:28:04
750
1510.50
XLON
1213886
09-Mar-2018
13:28:04
393
1510.50
XLON
1213877
09-Mar-2018
13:28:04
184
1510.50
XLON
1213875
09-Mar-2018
13:28:04
273
1510.50
XLON
1213873
09-Mar-2018
13:27:59
825
1511.00
XLON
1213580
09-Mar-2018
13:24:34
688
1510.00
XLON
1207979
09-Mar-2018
13:24:19
105
1510.00
XLON
1207462
09-Mar-2018
13:20:44
113
1509.50
XLON
1201712
09-Mar-2018
13:20:44
740
1509.50
XLON
1201710
09-Mar-2018
13:19:14
749
1511.00
XLON
1199008
09-Mar-2018
13:16:05
335
1511.50
XLON
1194040
09-Mar-2018
13:16:05
434
1511.50
XLON
1194038
09-Mar-2018
13:15:23
523
1511.50
XLON
1193126
09-Mar-2018
13:15:23
218
1511.50
XLON
1193124
09-Mar-2018
13:14:29
880
1511.50
XLON
1191531
09-Mar-2018
13:14:27
776
1512.50
XLON
1191491
09-Mar-2018
13:07:17
81
1510.50
XLON
1180606
09-Mar-2018
13:07:17
813
1510.50
XLON
1180604
09-Mar-2018
13:06:04
540
1510.00
XLON
1178950
09-Mar-2018
13:06:04
345
1510.00
XLON
1178948
09-Mar-2018
13:06:02
782
1510.50
XLON
1178874
09-Mar-2018
13:04:58
845
1511.00
XLON
1177011
09-Mar-2018
12:59:14
914
1511.50
XLON
1168746
09-Mar-2018
12:59:14
857
1511.50
XLON
1168737
09-Mar-2018
12:56:02
860
1512.00
XLON
1164360
09-Mar-2018
12:52:01
354
1512.50
XLON
1158292
09-Mar-2018
12:52:01
515
1512.50
XLON
1158290
09-Mar-2018
12:49:24
834
1513.00
XLON
1154664
09-Mar-2018
12:47:21
909
1512.50
XLON
1151705
09-Mar-2018
12:41:14
526
1511.50
XLON
1143862
09-Mar-2018
12:41:14
272
1511.50
XLON
1143860
09-Mar-2018
12:38:42
848
1512.00
XLON
1140443
09-Mar-2018
12:36:56
765
1513.50
XLON
1137446
09-Mar-2018
12:36:53
765
1514.50
XLON
1137123
09-Mar-2018
12:36:53
135
1514.50
XLON
1137121
09-Mar-2018
12:36:53
87
1514.50
XLON
1137104
09-Mar-2018
12:36:53
750
1514.50
XLON
1137102
09-Mar-2018
12:36:53
981
1514.50
XLON
1137099
09-Mar-2018
12:33:43
857
1512.50
XLON
1131137
09-Mar-2018
12:32:12
147
1510.00
XLON
1127274
09-Mar-2018
12:30:52
743
1509.00
XLON
1124632
09-Mar-2018
12:30:36
875
1509.00
XLON
1124028
09-Mar-2018
12:29:40
845
1506.50
XLON
1119022
09-Mar-2018
12:29:40
885
1506.50
XLON
1118920
09-Mar-2018
12:23:08
738
1506.00
XLON
1110286
09-Mar-2018
12:22:07
750
1506.50
XLON
1108773
09-Mar-2018
12:21:05
331
1506.50
XLON
1107485
09-Mar-2018
12:21:04
500
1506.50
XLON
1107476
09-Mar-2018
12:21:04
4
1506.50
XLON
1107473
09-Mar-2018
12:15:40
765
1506.50
XLON
1100769
09-Mar-2018
12:15:33
748
1507.00
XLON
1100686
09-Mar-2018
12:13:19
15
1506.50
XLON
1098022
09-Mar-2018
12:12:17
182
1506.00
XLON
1096822
09-Mar-2018
12:12:17
500
1506.00
XLON
1096820
09-Mar-2018
12:12:17
168
1506.00
XLON
1096815
09-Mar-2018
12:09:27
855
1506.00
XLON
1093476
09-Mar-2018
12:01:55
747
1505.00
XLON
1085474
09-Mar-2018
12:00:13
774
1506.00
XLON
1083348
09-Mar-2018
11:57:00
222
1506.00
XLON
1079872
09-Mar-2018
11:57:00
113
1506.00
XLON
1079870
09-Mar-2018
11:57:00
499
1506.00
XLON
1079860
09-Mar-2018
11:53:20
334
1506.50
XLON
1076028
09-Mar-2018
11:53:20
5
1506.50
XLON
1076026
09-Mar-2018
11:53:20
499
1506.50
XLON
1076010
09-Mar-2018
11:51:25
890
1508.00
XLON
1073975
09-Mar-2018
11:51:25
134
1508.00
XLON
1073963
09-Mar-2018
11:51:15
581
1508.00
XLON
1073776
09-Mar-2018
11:51:02
70
1508.00
XLON
1073574
09-Mar-2018
11:50:53
423
1508.00
XLON
1073364
09-Mar-2018
11:50:52
466
1508.00
XLON
1073355
09-Mar-2018
11:49:24
1,070
1508.50
XLON
1071785
09-Mar-2018
11:40:45
797
1507.50
XLON
1063031
09-Mar-2018
11:34:19
798
1506.50
XLON
1056513
09-Mar-2018
11:33:31
16
1506.50
XLON
1055801
09-Mar-2018
11:29:49
819
1508.00
XLON
1052180
09-Mar-2018
11:29:43
300
1508.50
XLON
1051994
09-Mar-2018
11:28:13
14
1508.50
XLON
1050697
09-Mar-2018
11:28:06
16
1508.50
XLON
1050538
09-Mar-2018
11:28:05
204
1508.50
XLON
1050487
09-Mar-2018
11:28:04
200
1508.50
XLON
1050485
09-Mar-2018
11:28:04
29
1508.50
XLON
1050483
09-Mar-2018
11:24:47
741
1509.00
XLON
1047753
09-Mar-2018
11:23:05
894
1509.50
XLON
1046184
09-Mar-2018
11:23:00
756
1509.50
XLON
1046106
09-Mar-2018
11:22:58
14
1509.50
XLON
1046090
09-Mar-2018
11:22:26
44
1509.50
XLON
1045641
09-Mar-2018
11:22:02
4
1509.50
XLON
1045273
09-Mar-2018
11:22:01
500
1509.50
XLON
1045271
09-Mar-2018
11:21:39
99
1509.50
XLON
1044868
09-Mar-2018
11:21:39
299
1509.50
XLON
1044860
09-Mar-2018
11:21:30
795
1510.00
XLON
1044763
09-Mar-2018
11:21:30
780
1510.00
XLON
1044761
09-Mar-2018
11:19:21
140
1510.00
XLON
1042771
09-Mar-2018
11:19:21
316
1510.00
XLON
1042754
09-Mar-2018
11:18:46
381
1510.00
XLON
1042217
09-Mar-2018
11:10:07
358
1509.00
XLON
1033810
09-Mar-2018
11:10:07
358
1509.00
XLON
1033808
09-Mar-2018
11:09:48
14
1509.00
XLON
1033274
09-Mar-2018
11:09:06
142
1509.00
XLON
1032790
09-Mar-2018
11:07:01
914
1509.00
XLON
1030914
09-Mar-2018
11:05:53
931
1508.50
XLON
1029932
09-Mar-2018
11:02:56
828
1508.00
XLON
1027343
09-Mar-2018
10:59:52
829
1508.50
XLON
1022978
09-Mar-2018
10:58:50
757
1508.50
XLON
1021392
09-Mar-2018
10:57:10
839
1509.00
XLON
1019480
09-Mar-2018
10:57:10
138
1509.00
XLON
1019478
09-Mar-2018
10:57:03
14
1509.00
XLON
1019330
09-Mar-2018
10:56:52
667
1509.00
XLON
1019173
09-Mar-2018
10:56:49
176
1509.00
XLON
1019068
09-Mar-2018
10:56:49
500
1509.00
XLON
1019066
09-Mar-2018
10:56:49
138
1509.00
XLON
1019061
09-Mar-2018
10:56:48
1,027
1509.00
XLON
1019053
09-Mar-2018
10:51:10
857
1509.00
XLON
1013763
09-Mar-2018
10:46:42
140
1509.00
XLON
1008952
09-Mar-2018
10:46:42
481
1509.00
XLON
1008950
09-Mar-2018
10:46:42
458
1509.00
XLON
1008948
09-Mar-2018
10:41:19
314
1507.50
XLON
1003876
09-Mar-2018
10:41:19
415
1507.50
XLON
1003872
09-Mar-2018
10:37:22
42
1507.50
XLON
1000241
09-Mar-2018
10:37:22
128
1507.50
XLON
1000239
09-Mar-2018
10:37:21
229
1507.50
XLON
1000235
09-Mar-2018
10:37:21
45
1507.50
XLON
1000233
09-Mar-2018
10:37:21
185
1507.50
XLON
1000229
09-Mar-2018
10:37:21
110
1507.50
XLON
1000227
09-Mar-2018
10:37:21
249
1507.50
XLON
1000223
09-Mar-2018
10:34:35
752
1507.50
XLON
997322
09-Mar-2018
10:33:01
250
1508.00
XLON
995971
09-Mar-2018
10:33:01
647
1508.00
XLON
995969
09-Mar-2018
10:30:35
906
1508.50
XLON
993863
09-Mar-2018
10:26:49
650
1509.00
XLON
990103
09-Mar-2018
10:26:49
178
1509.00
XLON
990105
09-Mar-2018
10:26:49
1,402
1509.00
XLON
990100
09-Mar-2018
10:26:42
814
1509.50
XLON
989929
09-Mar-2018
10:26:42
1,582
1509.50
XLON
989927
09-Mar-2018
10:15:23
141
1508.50
XLON
978428
09-Mar-2018
10:15:23
138
1508.50
XLON
978426
09-Mar-2018
10:15:23
1,021
1508.50
XLON
978424
09-Mar-2018
10:04:42
779
1506.50
XLON
966492
09-Mar-2018
10:02:38
703
1506.00
XLON
964248
09-Mar-2018
10:00:17
894
1506.50
XLON
961900
09-Mar-2018
09:58:33
700
1506.50
XLON
959430
09-Mar-2018
09:58:33
63
1506.50
XLON
959432
09-Mar-2018
09:58:33
7
1506.50
XLON
959428
09-Mar-2018
09:58:33
857
1506.50
XLON
959426
09-Mar-2018
09:58:00
1,273
1506.50
XLON
958877
09-Mar-2018
09:57:33
1,781
1507.00
XLON
958267
09-Mar-2018
09:55:59
794
1507.50
XLON
956336
09-Mar-2018
09:55:59
1,151
1507.50
XLON
956334
09-Mar-2018
09:44:12
903
1507.00
XLON
940508
09-Mar-2018
09:40:59
148
1506.50
XLON
937518
09-Mar-2018
09:40:57
279
1506.50
XLON
937491
09-Mar-2018
09:40:55
74
1506.50
XLON
937449
09-Mar-2018
09:40:55
161
1506.50
XLON
937439
09-Mar-2018
09:40:55
193
1506.50
XLON
937437
09-Mar-2018
09:40:55
145
1506.50
XLON
937435
09-Mar-2018
09:40:54
44
1506.50
XLON
937427
09-Mar-2018
09:40:23
867
1506.50
XLON
936684
09-Mar-2018
09:36:15
888
1506.00
XLON
932098
09-Mar-2018
09:36:08
841
1506.00
XLON
931993
09-Mar-2018
09:34:27
530
1506.50
XLON
930563
09-Mar-2018
09:34:27
282
1506.50
XLON
930561
09-Mar-2018
09:33:17
831
1507.00
XLON
929537
09-Mar-2018
09:30:37
274
1506.50
XLON
926692
09-Mar-2018
09:30:37
628
1506.50
XLON
926690
09-Mar-2018
09:27:33
138
1506.50
XLON
923472
09-Mar-2018
09:27:33
717
1506.50
XLON
923470
09-Mar-2018
09:24:39
892
1507.00
XLON
920417
09-Mar-2018
09:21:44
874
1507.50
XLON
917570
09-Mar-2018
09:18:46
201
1508.00
XLON
915004
09-Mar-2018
09:18:46
577
1508.00
XLON
915002
09-Mar-2018
09:17:07
768
1508.00
XLON
913352
09-Mar-2018
09:15:42
866
1508.50
XLON
911913
09-Mar-2018
09:15:42
405
1508.50
XLON
911911
09-Mar-2018
09:15:42
342
1508.50
XLON
911909
09-Mar-2018
09:12:39
660
1507.50
XLON
908820
09-Mar-2018
09:12:39
209
1507.50
XLON
908822
09-Mar-2018
09:08:44
816
1507.00
XLON
904619
09-Mar-2018
09:07:24
130
1506.50
XLON
903204
09-Mar-2018
09:07:24
750
1506.50
XLON
903198
09-Mar-2018
09:07:24
886
1506.50
XLON
903185
09-Mar-2018
09:06:22
777
1506.50
XLON
902205
09-Mar-2018
08:59:11
407
1505.50
XLON
894585
09-Mar-2018
08:59:11
106
1505.50
XLON
894583
09-Mar-2018
08:56:41
193
1506.00
XLON
889540
09-Mar-2018
08:56:41
677
1506.00
XLON
889538
09-Mar-2018
08:52:07
768
1506.00
XLON
880715
09-Mar-2018
08:52:07
842
1506.00
XLON
880713
09-Mar-2018
08:49:06
466
1505.50
XLON
875526
09-Mar-2018
08:48:07
434
1505.50
XLON
873622
09-Mar-2018
08:44:20
136
1504.50
XLON
867637
09-Mar-2018
08:42:02
613
1503.50
XLON
864070
09-Mar-2018
08:40:54
767
1504.00
XLON
862002
09-Mar-2018
08:37:54
790
1504.50
XLON
856686
09-Mar-2018
08:37:16
785
1505.00
XLON
855594
09-Mar-2018
08:33:42
438
1505.00
XLON
849274
09-Mar-2018
08:33:42
355
1505.00
XLON
849272
09-Mar-2018
08:33:04
829
1505.00
XLON
848239
09-Mar-2018
08:30:44
758
1504.50
XLON
844328
09-Mar-2018
08:26:47
735
1504.00
XLON
837542
09-Mar-2018
08:23:17
896
1504.50
XLON
832631
09-Mar-2018
08:20:54
287
1504.50
XLON
829004
09-Mar-2018
08:20:54
535
1504.50
XLON
829002
09-Mar-2018
08:20:13
871
1504.50
XLON
828101
09-Mar-2018
08:18:45
816
1504.50
XLON
825351
09-Mar-2018
08:17:51
832
1504.50
XLON
824077
09-Mar-2018
08:07:48
744
1503.00
XLON
809331
09-Mar-2018
08:03:51
864
1504.50
XLON
800671
09-Mar-2018
08:02:00
185
1503.50
XLON
798096
09-Mar-2018
08:02:00
653
1503.50
XLON
798094
09-Mar-2018
08:02:00
836
1503.50
XLON
798090
09-Mar-2018
07:57:26
446
1505.00
XLON
790540
09-Mar-2018
07:57:26
460
1505.00
XLON
790538
09-Mar-2018
07:56:22
826
1505.50
XLON
788901
09-Mar-2018
07:55:01
776
1505.50
XLON
786503
09-Mar-2018
07:53:50
755
1506.00
XLON
784876
09-Mar-2018
07:49:51
810
1506.50
XLON
777602
09-Mar-2018
07:49:14
1,065
1507.00
XLON
776580
09-Mar-2018
07:49:14
1,224
1507.00
XLON
776575
09-Mar-2018
07:37:54
880
1505.00
XLON
756630
09-Mar-2018
07:37:10
744
1506.00
XLON
755195
09-Mar-2018
07:33:31
861
1506.00
XLON
749047
09-Mar-2018
07:31:37
884
1506.50
XLON
745638
09-Mar-2018
07:31:12
844
1508.50
XLON
744815
09-Mar-2018
07:30:35
864
1509.00
XLON
743915
09-Mar-2018
07:28:25
828
1508.00
XLON
740026
09-Mar-2018
07:25:28
809
1506.00
XLON
735059
09-Mar-2018
07:24:31
734
1506.00
XLON
733324
09-Mar-2018
07:23:09
735
1506.50
XLON
730781
09-Mar-2018
07:23:09
10
1506.50
XLON
730779
09-Mar-2018
07:20:13
781
1506.00
XLON
724474
09-Mar-2018
07:16:23
884
1505.00
XLON
718301
09-Mar-2018
07:15:22
809
1505.50
XLON
716525
09-Mar-2018
07:14:30
882
1506.00
XLON
714845
09-Mar-2018
07:13:04
294
1503.00
XLON
712708
09-Mar-2018
07:13:03
472
1503.00
XLON
712693
09-Mar-2018
07:07:01
894
1502.50
XLON
699666
09-Mar-2018
07:07:01
814
1503.00
XLON
699637
09-Mar-2018
07:06:46
375
1503.50
XLON
699053
09-Mar-2018
07:06:46
500
1503.50
XLON
699051
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:
9 March 2018
Number of ordinary shares purchased:
181,898
Volume weighted average price paid per share ():
16.8738
Disaggregated Information
Transaction Date
Transaction Time
Volume
Price ()
Platform Code
MatchId
09-Mar-2018
15:27:59
614
16.925
XAMS
1514479
09-Mar-2018
15:27:59
400
16.925
XAMS
1514476
09-Mar-2018
15:27:59
623
16.925
XAMS
1514450
09-Mar-2018
15:27:47
310
16.93
XAMS
1513827
09-Mar-2018
15:27:47
400
16.93
XAMS
1513825
09-Mar-2018
15:27:27
500
16.93
XAMS
1512924
09-Mar-2018
15:27:27
100
16.93
XAMS
1512922
09-Mar-2018
15:27:27
26
16.93
XAMS
1512920
09-Mar-2018
15:27:26
400
16.925
XAMS
1512783
09-Mar-2018
15:26:43
777
16.925
XAMS
1510380
09-Mar-2018
15:25:32
1016
16.92
XAMS
1507391
09-Mar-2018
15:23:56
666
16.91
XAMS
1501747
09-Mar-2018
15:23:49
763
16.915
XAMS
1501226
09-Mar-2018
15:23:25
1361
16.915
XAMS
1499972
09-Mar-2018
15:21:57
1017
16.91
XAMS
1494820
09-Mar-2018
15:21:37
378
16.915
XAMS
1494013
09-Mar-2018
15:21:37
175
16.915
XAMS
1494011
09-Mar-2018
15:21:37
400
16.915
XAMS
1494009
09-Mar-2018
15:21:37
187
16.915
XAMS
1494007
09-Mar-2018
15:17:55
60
16.915
XAMS
1480030
09-Mar-2018
15:17:55
674
16.915
XAMS
1480028
09-Mar-2018
15:16:28
652
16.91
XAMS
1475986
09-Mar-2018
15:16:28
901
16.91
XAMS
1475954
09-Mar-2018
15:15:52
1010
16.915
XAMS
1474078
09-Mar-2018
15:12:56
1047
16.9
XAMS
1465533
09-Mar-2018
15:12:56
782
16.905
XAMS
1465458
09-Mar-2018
15:12:56
735
16.905
XAMS
1465456
09-Mar-2018
15:07:31
500
16.885
XAMS
1450845
09-Mar-2018
15:07:31
664
16.885
XAMS
1450841
09-Mar-2018
15:05:09
723
16.885
XAMS
1444589
09-Mar-2018
15:05:06
694
16.89
XAMS
1444374
09-Mar-2018
15:03:48
380
16.895
XAMS
1441228
09-Mar-2018
15:03:48
320
16.895
XAMS
1441230
09-Mar-2018
15:03:48
736
16.895
XAMS
1441144
09-Mar-2018
15:02:25
758
16.9
XAMS
1437432
09-Mar-2018
15:00:24
21
16.9
XAMS
1432279
09-Mar-2018
15:00:24
728
16.9
XAMS
1432277
09-Mar-2018
15:00:06
642
16.905
XAMS
1431320
09-Mar-2018
14:56:37
296
16.905
XAMS
1422533
09-Mar-2018
14:56:37
709
16.905
XAMS
1422531
09-Mar-2018
14:56:37
392
16.905
XAMS
1422517
09-Mar-2018
14:56:37
313
16.905
XAMS
1422523
09-Mar-2018
14:56:37
683
16.905
XAMS
1422521
09-Mar-2018
14:56:37
176
16.905
XAMS
1422519
09-Mar-2018
14:56:37
400
16.905
XAMS
1422525
09-Mar-2018
14:56:37
380
16.905
XAMS
1422529
09-Mar-2018
14:56:37
500
16.905
XAMS
1422527
09-Mar-2018
14:52:47
694
16.9
XAMS
1414601
09-Mar-2018
14:52:47
738
16.9
XAMS
1414599
09-Mar-2018
14:48:35
609
16.89
XAMS
1406047
09-Mar-2018
14:48:35
85
16.89
XAMS
1406045
09-Mar-2018
14:46:19
412
16.89
XAMS
1401450
09-Mar-2018
14:46:19
400
16.89
XAMS
1401448
09-Mar-2018
14:46:19
746
16.89
XAMS
1401435
09-Mar-2018
14:42:36
780
16.885
XAMS
1393538
09-Mar-2018
14:42:36
500
16.89
XAMS
1393467
09-Mar-2018
14:42:36
247
16.89
XAMS
1393471
09-Mar-2018
14:42:36
400
16.89
XAMS
1393465
09-Mar-2018
14:42:36
625
16.89
XAMS
1393452
09-Mar-2018
14:42:36
94
16.89
XAMS
1393450
09-Mar-2018
14:42:36
1134
16.89
XAMS
1393448
09-Mar-2018
14:38:59
1739
16.895
XAMS
1385733
09-Mar-2018
14:38:23
245
16.895
XAMS
1384494
09-Mar-2018
14:38:23
400
16.895
XAMS
1384492
09-Mar-2018
14:30:36
722
16.865
XAMS
1366244
09-Mar-2018
14:29:42
709
16.865
XAMS
1364005
09-Mar-2018
14:26:24
683
16.865
XAMS
1356051
09-Mar-2018
14:25:16
289
16.87
XAMS
1352965
09-Mar-2018
14:25:06
488
16.87
XAMS
1352342
09-Mar-2018
14:24:22
660
16.87
XAMS
1350798
09-Mar-2018
14:23:03
748
16.87
XAMS
1348083
09-Mar-2018
14:21:19
786
16.865
XAMS
1344086
09-Mar-2018
14:20:22
700
16.87
XAMS
1342200
09-Mar-2018
14:17:04
175
16.865
XAMS
1334905
09-Mar-2018
14:17:04
544
16.865
XAMS
1334903
09-Mar-2018
14:17:04
17
16.865
XAMS
1334901
09-Mar-2018
14:16:28
251
16.865
XAMS
1333480
09-Mar-2018
14:16:28
404
16.865
XAMS
1333478
09-Mar-2018
14:15:07
646
16.87
XAMS
1330408
09-Mar-2018
14:11:45
405
16.865
XAMS
1323682
09-Mar-2018
14:11:45
327
16.865
XAMS
1323684
09-Mar-2018
14:10:39
666
16.87
XAMS
1321152
09-Mar-2018
14:08:37
726
16.875
XAMS
1317061
09-Mar-2018
14:07:27
297
16.87
XAMS
1314580
09-Mar-2018
14:07:27
400
16.87
XAMS
1314578
09-Mar-2018
14:06:23
177
16.87
XAMS
1312404
09-Mar-2018
14:06:23
400
16.87
XAMS
1312402
09-Mar-2018
14:06:23
156
16.87
XAMS
1312400
09-Mar-2018
14:05:33
663
16.865
XAMS
1310739
09-Mar-2018
14:04:19
123
16.86
XAMS
1308183
09-Mar-2018
14:03:40
737
16.86
XAMS
1306293
09-Mar-2018
14:01:32
185
16.87
XAMS
1301557
09-Mar-2018
14:01:32
77
16.87
XAMS
1301553
09-Mar-2018
14:01:32
400
16.87
XAMS
1301555
09-Mar-2018
14:01:29
725
16.875
XAMS
1301313
09-Mar-2018
13:59:51
723
16.865
XAMS
1294945
09-Mar-2018
13:57:25
82
16.86
XAMS
1289208
09-Mar-2018
13:57:25
215
16.86
XAMS
1289206
09-Mar-2018
13:57:25
471
16.86
XAMS
1289204
09-Mar-2018
13:55:28
696
16.87
XAMS
1284761
09-Mar-2018
13:54:41
52
16.87
XAMS
1282965
09-Mar-2018
13:54:41
636
16.87
XAMS
1282962
09-Mar-2018
13:53:30
696
16.87
XAMS
1280693
09-Mar-2018
13:53:04
770
16.875
XAMS
1279380
09-Mar-2018
13:53:03
674
16.88
XAMS
1279352
09-Mar-2018
13:53:03
748
16.88
XAMS
1279354
09-Mar-2018
13:50:50
780
16.88
XAMS
1274530
09-Mar-2018
13:49:41
825
16.88
XAMS
1271614
09-Mar-2018
13:44:41
775
16.875
XAMS
1258854
09-Mar-2018
13:44:41
759
16.875
XAMS
1258822
09-Mar-2018
13:44:38
660
16.88
XAMS
1258628
09-Mar-2018
13:40:50
681
16.865
XAMS
1249034
09-Mar-2018
13:40:50
644
16.87
XAMS
1248946
09-Mar-2018
13:40:40
367
16.875
XAMS
1248333
09-Mar-2018
13:40:40
358
16.875
XAMS
1248335
09-Mar-2018
13:37:47
701
16.875
XAMS
1241339
09-Mar-2018
13:36:30
185
16.88
XAMS
1238399
09-Mar-2018
13:36:30
462
16.88
XAMS
1238397
09-Mar-2018
13:35:17
682
16.89
XAMS
1235580
09-Mar-2018
13:35:13
391
16.89
XAMS
1235433
09-Mar-2018
13:35:04
322
16.89
XAMS
1234963
09-Mar-2018
13:33:32
673
16.9
XAMS
1230746
09-Mar-2018
13:33:20
672
16.905
XAMS
1229996
09-Mar-2018
13:33:05
632
16.91
XAMS
1229410
09-Mar-2018
13:31:42
776
16.905
XAMS
1225443
09-Mar-2018
13:30:02
525
16.905
XAMS
1218926
09-Mar-2018
13:30:02
135
16.905
XAMS
1218924
09-Mar-2018
13:29:43
698
16.91
XAMS
1216819
09-Mar-2018
13:28:04
668
16.91
XAMS
1213828
09-Mar-2018
13:27:59
723
16.915
XAMS
1213582
09-Mar-2018
13:23:58
741
16.91
XAMS
1206796
09-Mar-2018
13:20:43
360
16.91
XAMS
1201708
09-Mar-2018
13:20:43
269
16.91
XAMS
1201706
09-Mar-2018
13:20:43
161
16.91
XAMS
1201704
09-Mar-2018
13:19:14
642
16.92
XAMS
1199006
09-Mar-2018
13:17:22
644
16.92
XAMS
1196096
09-Mar-2018
13:15:07
741
16.93
XAMS
1192665
09-Mar-2018
13:14:29
539
16.93
XAMS
1191540
09-Mar-2018
13:14:29
102
16.93
XAMS
1191538
09-Mar-2018
13:14:29
729
16.935
XAMS
1191533
09-Mar-2018
13:08:37
697
16.92
XAMS
1182158
09-Mar-2018
13:05:57
778
16.925
XAMS
1178724
09-Mar-2018
13:04:05
664
16.935
XAMS
1175645
09-Mar-2018
13:02:15
675
16.935
XAMS
1173220
09-Mar-2018
12:58:59
154
16.94
XAMS
1168390
09-Mar-2018
12:58:59
161
16.94
XAMS
1168388
09-Mar-2018
12:58:59
400
16.94
XAMS
1168386
09-Mar-2018
12:58:59
637
16.94
XAMS
1168375
09-Mar-2018
12:56:04
746
16.94
XAMS
1164388
09-Mar-2018
12:52:01
688
16.94
XAMS
1158294
09-Mar-2018
12:52:00
779
16.945
XAMS
1158229
09-Mar-2018
12:50:02
747
16.95
XAMS
1155632
09-Mar-2018
12:43:28
680
16.935
XAMS
1146787
09-Mar-2018
12:41:14
374
16.925
XAMS
1143858
09-Mar-2018
12:40:32
345
16.925
XAMS
1143076
09-Mar-2018
12:36:56
546
16.945
XAMS
1137443
09-Mar-2018
12:36:56
150
16.945
XAMS
1137441
09-Mar-2018
12:34:38
723
16.94
XAMS
1132846
09-Mar-2018
12:33:48
705
16.94
XAMS
1131292
09-Mar-2018
12:33:42
664
16.945
XAMS
1131023
09-Mar-2018
12:31:00
679
16.9
XAMS
1124951
09-Mar-2018
12:30:51
654
16.905
XAMS
1124612
09-Mar-2018
12:29:27
678
16.87
XAMS
1118547
09-Mar-2018
12:26:45
775
16.865
XAMS
1114999
09-Mar-2018
12:23:40
644
16.86
XAMS
1110946
09-Mar-2018
12:22:16
695
16.87
XAMS
1108939
09-Mar-2018
12:21:21
689
16.875
XAMS
1107747
09-Mar-2018
12:15:40
657
16.865
XAMS
1100771
09-Mar-2018
12:15:40
655
16.87
XAMS
1100763
09-Mar-2018
12:09:27
293
16.855
XAMS
1093469
09-Mar-2018
12:09:27
424
16.855
XAMS
1093471
09-Mar-2018
12:05:17
296
16.845
XAMS
1089376
09-Mar-2018
12:05:17
471
16.845
XAMS
1089374
09-Mar-2018
12:02:36
600
16.84
XAMS
1086355
09-Mar-2018
12:01:44
621
16.85
XAMS
1085212
09-Mar-2018
12:01:44
71
16.85
XAMS
1085210
09-Mar-2018
11:57:41
489
16.855
XAMS
1080600
09-Mar-2018
11:57:38
239
16.855
XAMS
1080466
09-Mar-2018
11:53:45
755
16.855
XAMS
1076380
09-Mar-2018
11:52:15
47
16.865
XAMS
1074920
09-Mar-2018
11:52:15
661
16.865
XAMS
1074918
09-Mar-2018
11:49:40
692
16.87
XAMS
1072033
09-Mar-2018
11:49:24
442
16.875
XAMS
1071783
09-Mar-2018
11:49:24
282
16.875
XAMS
1071781
09-Mar-2018
11:41:02
779
16.865
XAMS
1063290
09-Mar-2018
11:37:25
691
16.86
XAMS
1060070
09-Mar-2018
11:34:28
673
16.855
XAMS
1056750
09-Mar-2018
11:29:43
724
16.875
XAMS
1051992
09-Mar-2018
11:28:04
669
16.875
XAMS
1050456
09-Mar-2018
11:24:47
101
16.875
XAMS
1047755
09-Mar-2018
11:22:01
722
16.89
XAMS
1045268
09-Mar-2018
11:20:21
85
16.895
XAMS
1043763
09-Mar-2018
11:19:51
571
16.895
XAMS
1043215
09-Mar-2018
11:19:20
690
16.895
XAMS
1042714
09-Mar-2018
11:19:20
819
16.895
XAMS
1042712
09-Mar-2018
11:19:20
700
16.895
XAMS
1042702
09-Mar-2018
11:11:48
590
16.88
XAMS
1035316
09-Mar-2018
11:11:48
179
16.88
XAMS
1035314
09-Mar-2018
11:10:07
310
16.875
XAMS
1033806
09-Mar-2018
11:10:07
400
16.875
XAMS
1033804
09-Mar-2018
11:05:52
675
16.875
XAMS
1029923
09-Mar-2018
10:58:38
721
16.875
XAMS
1021049
09-Mar-2018
10:58:38
768
16.875
XAMS
1021034
09-Mar-2018
10:57:10
296
16.875
XAMS
1019484
09-Mar-2018
10:57:10
480
16.875
XAMS
1019482
09-Mar-2018
10:54:15
95
16.87
XAMS
1016278
09-Mar-2018
10:54:15
251
16.87
XAMS
1016276
09-Mar-2018
10:54:15
326
16.87
XAMS
1016274
09-Mar-2018
10:54:15
697
16.87
XAMS
1016256
09-Mar-2018
10:52:07
708
16.875
XAMS
1014597
09-Mar-2018
10:48:51
518
16.87
XAMS
1011307
09-Mar-2018
10:48:51
31
16.87
XAMS
1011305
09-Mar-2018
10:48:51
129
16.87
XAMS
1011303
09-Mar-2018
10:48:51
66
16.87
XAMS
1011301
09-Mar-2018
10:47:50
109
16.87
XAMS
1010163
09-Mar-2018
10:47:50
371
16.87
XAMS
1010153
09-Mar-2018
10:47:50
400
16.87
XAMS
1010151
09-Mar-2018
10:47:50
984
16.87
XAMS
1010123
09-Mar-2018
10:39:06
278
16.855
XAMS
1001718
09-Mar-2018
10:39:06
509
16.855
XAMS
1001716
09-Mar-2018
10:33:36
734
16.855
XAMS
996549
09-Mar-2018
10:33:08
36
16.855
XAMS
996087
09-Mar-2018
10:31:03
103
16.865
XAMS
994322
09-Mar-2018
10:31:03
480
16.865
XAMS
994320
09-Mar-2018
10:30:35
191
16.865
XAMS
993865
09-Mar-2018
10:29:21
783
16.87
XAMS
992702
09-Mar-2018
10:26:49
711
16.87
XAMS
990011
09-Mar-2018
10:26:42
696
16.875
XAMS
989931
09-Mar-2018
10:23:09
48
16.875
XAMS
986277
09-Mar-2018
10:23:09
480
16.875
XAMS
986275
09-Mar-2018
10:23:09
198
16.875
XAMS
986273
09-Mar-2018
10:15:46
55
16.865
XAMS
978806
09-Mar-2018
10:15:46
480
16.865
XAMS
978804
09-Mar-2018
10:15:46
225
16.865
XAMS
978802
09-Mar-2018
10:15:23
681
16.875
XAMS
978421
09-Mar-2018
10:13:40
718
16.865
XAMS
976714
09-Mar-2018
10:06:09
645
16.84
XAMS
968178
09-Mar-2018
10:04:41
400
16.845
XAMS
966477
09-Mar-2018
10:04:41
230
16.845
XAMS
966479
09-Mar-2018
10:04:41
73
16.845
XAMS
966475
09-Mar-2018
10:03:25
289
16.84
XAMS
965082
09-Mar-2018
10:03:25
359
16.84
XAMS
965080
09-Mar-2018
09:59:28
682
16.84
XAMS
960766
09-Mar-2018
09:58:00
762
16.84
XAMS
958883
09-Mar-2018
09:57:08
7
16.845
XAMS
957724
09-Mar-2018
09:56:26
100
16.845
XAMS
956914
09-Mar-2018
09:56:16
618
16.845
XAMS
956638
09-Mar-2018
09:56:01
188
16.845
XAMS
956384
09-Mar-2018
09:56:01
530
16.845
XAMS
956375
09-Mar-2018
09:55:59
239
16.85
XAMS
956328
09-Mar-2018
09:55:59
445
16.85
XAMS
956330
09-Mar-2018
09:55:04
476
16.85
XAMS
955094
09-Mar-2018
09:55:04
400
16.85
XAMS
955092
09-Mar-2018
09:55:04
823
16.85
XAMS
955086
09-Mar-2018
09:51:37
276
16.85
XAMS
950910
09-Mar-2018
09:51:37
480
16.85
XAMS
950908
09-Mar-2018
09:51:37
147
16.85
XAMS
950906
09-Mar-2018
09:48:21
142
16.845
XAMS
945578
09-Mar-2018
09:48:21
584
16.845
XAMS
945576
09-Mar-2018
09:48:21
728
16.845
XAMS
945574
09-Mar-2018
09:44:12
1177
16.845
XAMS
940504
09-Mar-2018
09:44:12
772
16.845
XAMS
940506
09-Mar-2018
09:37:51
568
16.84
XAMS
933916
09-Mar-2018
09:37:51
118
16.84
XAMS
933914
09-Mar-2018
09:34:27
253
16.84
XAMS
930567
09-Mar-2018
09:34:27
132
16.84
XAMS
930565
09-Mar-2018
09:34:25
279
16.84
XAMS
930548
09-Mar-2018
09:30:37
251
16.84
XAMS
926714
09-Mar-2018
09:30:37
250
16.84
XAMS
926712
09-Mar-2018
09:30:37
278
16.84
XAMS
926710
09-Mar-2018
09:30:37
446
16.84
XAMS
926688
09-Mar-2018
09:29:09
316
16.84
XAMS
924958
09-Mar-2018
09:26:21
739
16.84
XAMS
922263
09-Mar-2018
09:24:39
651
16.845
XAMS
920442
09-Mar-2018
09:22:00
783
16.85
XAMS
917807
09-Mar-2018
09:21:44
684
16.855
XAMS
917568
09-Mar-2018
09:21:21
750
16.86
XAMS
917159
09-Mar-2018
09:19:25
619
16.855
XAMS
915620
09-Mar-2018
09:19:25
85
16.855
XAMS
915618
09-Mar-2018
09:17:56
689
16.855
XAMS
914301
09-Mar-2018
09:17:56
776
16.855
XAMS
914299
09-Mar-2018
09:15:42
652
16.86
XAMS
911906
09-Mar-2018
09:12:39
33
16.855
XAMS
908818
09-Mar-2018
09:12:39
601
16.855
XAMS
908816
09-Mar-2018
09:12:39
151
16.855
XAMS
908814
09-Mar-2018
09:11:55
792
16.855
XAMS
908096
09-Mar-2018
09:08:44
289
16.845
XAMS
904627
09-Mar-2018
09:08:44
480
16.845
XAMS
904625
09-Mar-2018
09:08:44
635
16.845
XAMS
904623
09-Mar-2018
09:08:44
10
16.845
XAMS
904621
09-Mar-2018
09:07:24
779
16.835
XAMS
903405
09-Mar-2018
09:02:16
746
16.835
XAMS
898130
09-Mar-2018
08:58:47
793
16.825
XAMS
893801
09-Mar-2018
08:55:30
890
16.825
XAMS
886517
09-Mar-2018
08:55:30
954
16.825
XAMS
886514
09-Mar-2018
08:45:22
219
16.815
XAMS
869244
09-Mar-2018
08:45:22
415
16.815
XAMS
869246
09-Mar-2018
08:40:11
777
16.8
XAMS
860773
09-Mar-2018
08:39:43
433
16.805
XAMS
860150
09-Mar-2018
08:39:04
290
16.805
XAMS
859119
09-Mar-2018
08:38:45
759
16.81
XAMS
858619
09-Mar-2018
08:33:54
102
16.805
XAMS
849928
09-Mar-2018
08:33:54
572
16.805
XAMS
849926
09-Mar-2018
08:33:42
745
16.81
XAMS
849270
09-Mar-2018
08:30:44
673
16.805
XAMS
844330
09-Mar-2018
08:29:31
735
16.8
XAMS
842032
09-Mar-2018
08:23:40
718
16.8
XAMS
833161
09-Mar-2018
08:20:13
226
16.81
XAMS
828103
09-Mar-2018
08:20:13
203
16.81
XAMS
828107
09-Mar-2018
08:20:13
236
16.81
XAMS
828105
09-Mar-2018
08:17:04
735
16.82
XAMS
822695
09-Mar-2018
08:14:33
751
16.815
XAMS
819156
09-Mar-2018
08:12:25
655
16.815
XAMS
816363
09-Mar-2018
08:08:32
738
16.8
XAMS
810660
09-Mar-2018
08:06:11
772
16.825
XAMS
806127
09-Mar-2018
08:02:00
722
16.83
XAMS
798092
09-Mar-2018
07:59:26
701
16.84
XAMS
793801
09-Mar-2018
07:57:26
710
16.845
XAMS
790542
09-Mar-2018
07:53:02
659
16.855
XAMS
783707
09-Mar-2018
07:53:02
70
16.855
XAMS
783709
09-Mar-2018
07:50:59
774
16.855
XAMS
780389
09-Mar-2018
07:49:42
717
16.86
XAMS
777294
09-Mar-2018
07:49:14
599
16.865
XAMS
776573
09-Mar-2018
07:49:14
87
16.865
XAMS
776571
09-Mar-2018
07:41:00
677
16.855
XAMS
761689
09-Mar-2018
07:38:22
116
16.84
XAMS
757267
09-Mar-2018
07:38:18
498
16.84
XAMS
757148
09-Mar-2018
07:38:13
19
16.84
XAMS
757018
09-Mar-2018
07:38:08
20
16.84
XAMS
756919
09-Mar-2018
07:37:13
642
16.855
XAMS
755249
09-Mar-2018
07:37:13
108
16.855
XAMS
755247
09-Mar-2018
07:35:33
748
16.855
XAMS
752421
09-Mar-2018
07:32:31
21
16.855
XAMS
747282
09-Mar-2018
07:32:11
640
16.855
XAMS
746760
09-Mar-2018
07:31:12
738
16.88
XAMS
744817
09-Mar-2018
07:31:03
653
16.885
XAMS
744536
09-Mar-2018
07:30:35
78
16.885
XAMS
743921
09-Mar-2018
07:30:35
480
16.885
XAMS
743919
09-Mar-2018
07:30:35
190
16.885
XAMS
743917
09-Mar-2018
07:28:25
697
16.87
XAMS
740032
09-Mar-2018
07:28:19
747
16.875
XAMS
739824
09-Mar-2018
07:23:19
260
16.85
XAMS
731332
09-Mar-2018
07:23:19
373
16.85
XAMS
731330
09-Mar-2018
07:23:09
655
16.855
XAMS
730767
09-Mar-2018
07:19:15
307
16.85
XAMS
723118
09-Mar-2018
07:19:15
400
16.85
XAMS
723116
09-Mar-2018
07:17:19
344
16.84
XAMS
719583
09-Mar-2018
07:17:18
330
16.84
XAMS
719563
09-Mar-2018
07:17:11
53
16.84
XAMS
719436
09-Mar-2018
07:16:56
629
16.84
XAMS
719061
09-Mar-2018
07:16:56
110
16.84
XAMS
719059
09-Mar-2018
07:16:23
634
16.84
XAMS
718290
09-Mar-2018
07:16:23
101
16.84
XAMS
718292
09-Mar-2018
07:16:23
46
16.84
XAMS
718294
09-Mar-2018
07:15:22
633
16.84
XAMS
716523
09-Mar-2018
07:13:52
750
16.835
XAMS
713865
09-Mar-2018
07:12:28
658
16.815
XAMS
711786
09-Mar-2018
07:08:28
770
16.795
XAMS
704902
09-Mar-2018
07:06:55
420
16.81
XAMS
699419
09-Mar-2018
07:06:55
262
16.81
XAMS
699417
09-Mar-2018
07:06:32
153
16.82
XAMS
698464
09-Mar-2018
07:06:32
182
16.82
XAMS
698462
09-Mar-2018
07:06:32
455
16.82
XAMS
698460

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