REG - RELX PLC - Transaction in Own Shares

RelxAnnouncement

12/03/2018 17:25

RNS Number : 4770H
RELX PLC
12 March 2018
12 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 202,917 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1515.6108 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 66,637,964ordinary shares in treasury, and has 1,057,260,126 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 6,560,178 shares.
RELX NV announces that today it purchased through UBS Limited 180,669 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 16.9965 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 58,406,045 ordinary shares in treasury, and has 941,746,106 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 5,842,945 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: 
12 March 2018
Number of ordinary shares purchased:
202,917
Volume weighted average price paid per share (p):
1515.6108
Disaggregated information
Transaction Date
Transaction Time
Volume
Price (p)
Platform Code
MatchId
12-Mar-2018
15:29:03
148
1521.50
XLON
1565072
12-Mar-2018
15:29:03
955
1521.50
XLON
1565070
12-Mar-2018
15:29:03
6
1521.50
XLON
1565068
12-Mar-2018
15:29:03
1
1521.50
XLON
1565066
12-Mar-2018
15:29:03
9
1521.50
XLON
1565064
12-Mar-2018
15:29:03
385
1521.50
XLON
1565062
12-Mar-2018
15:29:03
550
1521.50
XLON
1565060
12-Mar-2018
15:26:25
41
1521.00
XLON
1557434
12-Mar-2018
15:26:25
191
1521.00
XLON
1557430
12-Mar-2018
15:26:25
500
1521.00
XLON
1557420
12-Mar-2018
15:26:24
280
1521.00
XLON
1557395
12-Mar-2018
15:26:24
400
1521.00
XLON
1557387
12-Mar-2018
15:25:29
555
1521.50
XLON
1555118
12-Mar-2018
15:25:29
539
1521.50
XLON
1555116
12-Mar-2018
15:24:11
598
1521.50
XLON
1550036
12-Mar-2018
15:24:11
52
1521.50
XLON
1550034
12-Mar-2018
15:23:41
880
1521.50
XLON
1548480
12-Mar-2018
15:23:34
48
1521.50
XLON
1548127
12-Mar-2018
15:23:27
693
1522.00
XLON
1547758
12-Mar-2018
15:20:47
342
1520.50
XLON
1539929
12-Mar-2018
15:20:21
375
1521.00
XLON
1538385
12-Mar-2018
15:20:21
706
1521.00
XLON
1538377
12-Mar-2018
15:20:21
145
1521.00
XLON
1538379
12-Mar-2018
15:20:21
20
1521.00
XLON
1538381
12-Mar-2018
15:20:21
373
1521.00
XLON
1538383
12-Mar-2018
15:20:14
33
1521.00
XLON
1538005
12-Mar-2018
15:20:05
327
1521.00
XLON
1537430
12-Mar-2018
15:17:28
563
1521.00
XLON
1529350
12-Mar-2018
15:17:28
107
1521.00
XLON
1529348
12-Mar-2018
15:16:55
649
1520.50
XLON
1527781
12-Mar-2018
15:16:55
724
1520.50
XLON
1527779
12-Mar-2018
15:14:15
350
1519.50
XLON
1520126
12-Mar-2018
15:14:15
717
1519.50
XLON
1520124
12-Mar-2018
15:14:03
18
1519.50
XLON
1519435
12-Mar-2018
15:14:02
248
1519.50
XLON
1519403
12-Mar-2018
15:14:02
150
1519.50
XLON
1519405
12-Mar-2018
15:12:14
772
1519.50
XLON
1514663
12-Mar-2018
15:11:56
735
1519.50
XLON
1513887
12-Mar-2018
15:11:56
212
1519.50
XLON
1513885
12-Mar-2018
15:11:56
568
1519.50
XLON
1513883
12-Mar-2018
15:08:27
736
1519.50
XLON
1505634
12-Mar-2018
15:08:27
695
1519.50
XLON
1505632
12-Mar-2018
15:08:27
679
1519.50
XLON
1505630
12-Mar-2018
15:08:27
301
1519.50
XLON
1505628
12-Mar-2018
15:06:27
355
1519.50
XLON
1501234
12-Mar-2018
15:06:27
23
1519.50
XLON
1501232
12-Mar-2018
15:06:08
259
1519.50
XLON
1500383
12-Mar-2018
15:06:04
473
1519.50
XLON
1500265
12-Mar-2018
15:03:03
1,189
1519.50
XLON
1493649
12-Mar-2018
15:02:33
868
1519.50
XLON
1492249
12-Mar-2018
15:02:33
292
1519.50
XLON
1492247
12-Mar-2018
15:02:33
419
1519.50
XLON
1492245
12-Mar-2018
15:02:33
427
1519.50
XLON
1492243
12-Mar-2018
15:00:51
162
1519.00
XLON
1488164
12-Mar-2018
14:59:33
274
1519.50
XLON
1484467
12-Mar-2018
14:59:33
499
1519.50
XLON
1484465
12-Mar-2018
14:54:31
767
1519.00
XLON
1475605
12-Mar-2018
14:53:07
498
1518.50
XLON
1472273
12-Mar-2018
14:53:07
239
1518.50
XLON
1472238
12-Mar-2018
14:52:05
933
1518.50
XLON
1470439
12-Mar-2018
14:51:15
368
1519.00
XLON
1468998
12-Mar-2018
14:51:15
379
1519.00
XLON
1468996
12-Mar-2018
14:51:15
753
1519.00
XLON
1468994
12-Mar-2018
14:51:15
290
1519.00
XLON
1468992
12-Mar-2018
14:51:04
99
1519.00
XLON
1468714
12-Mar-2018
14:51:04
300
1519.00
XLON
1468712
12-Mar-2018
14:47:06
977
1519.00
XLON
1460999
12-Mar-2018
14:47:06
727
1519.00
XLON
1460997
12-Mar-2018
14:44:02
284
1518.50
XLON
1454770
12-Mar-2018
14:44:02
753
1518.50
XLON
1454768
12-Mar-2018
14:44:02
473
1518.50
XLON
1454772
12-Mar-2018
14:41:00
49
1518.50
XLON
1449239
12-Mar-2018
14:41:00
714
1518.50
XLON
1449237
12-Mar-2018
14:39:29
844
1519.00
XLON
1446135
12-Mar-2018
14:39:01
1,314
1519.50
XLON
1445243
12-Mar-2018
14:37:22
184
1519.00
XLON
1441542
12-Mar-2018
14:37:19
957
1519.00
XLON
1441410
12-Mar-2018
14:36:52
470
1519.00
XLON
1440153
12-Mar-2018
14:33:01
185
1518.00
XLON
1431631
12-Mar-2018
14:33:00
455
1518.00
XLON
1431472
12-Mar-2018
14:32:08
80
1518.00
XLON
1429807
12-Mar-2018
14:32:06
18
1518.00
XLON
1429733
12-Mar-2018
14:32:04
13
1518.00
XLON
1429649
12-Mar-2018
14:31:59
14
1518.00
XLON
1429479
12-Mar-2018
14:31:18
724
1518.00
XLON
1428195
12-Mar-2018
14:31:18
745
1518.00
XLON
1428193
12-Mar-2018
14:28:34
831
1517.50
XLON
1421667
12-Mar-2018
14:27:31
525
1517.50
XLON
1419282
12-Mar-2018
14:27:31
133
1517.50
XLON
1419280
12-Mar-2018
14:25:47
641
1517.50
XLON
1415157
12-Mar-2018
14:23:00
770
1518.00
XLON
1407695
12-Mar-2018
14:22:13
50
1519.00
XLON
1405564
12-Mar-2018
14:22:13
677
1519.00
XLON
1405562
12-Mar-2018
14:22:13
73
1519.00
XLON
1405545
12-Mar-2018
14:22:13
750
1518.50
XLON
1405543
12-Mar-2018
14:22:13
550
1518.50
XLON
1405541
12-Mar-2018
14:22:13
281
1519.00
XLON
1405524
12-Mar-2018
14:22:13
400
1519.00
XLON
1405522
12-Mar-2018
14:22:13
722
1519.00
XLON
1405519
12-Mar-2018
14:22:13
706
1519.00
XLON
1405517
12-Mar-2018
14:21:51
346
1519.50
XLON
1404800
12-Mar-2018
14:21:51
547
1519.50
XLON
1404798
12-Mar-2018
14:16:19
99
1517.50
XLON
1392703
12-Mar-2018
14:13:00
739
1517.00
XLON
1385429
12-Mar-2018
14:13:00
212
1517.00
XLON
1385427
12-Mar-2018
14:13:00
732
1517.00
XLON
1385425
12-Mar-2018
14:12:38
784
1517.50
XLON
1384663
12-Mar-2018
14:09:05
252
1516.50
XLON
1377369
12-Mar-2018
14:09:05
23
1516.50
XLON
1377363
12-Mar-2018
14:09:05
459
1516.50
XLON
1377309
12-Mar-2018
14:09:01
895
1517.00
XLON
1377136
12-Mar-2018
14:07:57
52
1516.50
XLON
1374494
12-Mar-2018
14:07:57
500
1516.50
XLON
1374492
12-Mar-2018
14:07:57
105
1516.50
XLON
1374490
12-Mar-2018
14:07:57
101
1516.50
XLON
1374488
12-Mar-2018
14:07:12
729
1516.50
XLON
1372910
12-Mar-2018
14:07:12
227
1516.50
XLON
1372908
12-Mar-2018
14:05:46
1,003
1517.00
XLON
1369767
12-Mar-2018
14:01:34
720
1516.00
XLON
1360722
12-Mar-2018
13:59:47
690
1516.50
XLON
1354490
12-Mar-2018
13:59:19
700
1516.50
XLON
1353558
12-Mar-2018
13:59:18
1,028
1517.00
XLON
1353492
12-Mar-2018
13:59:10
22
1517.50
XLON
1353243
12-Mar-2018
13:59:10
666
1517.50
XLON
1353241
12-Mar-2018
13:59:10
109
1517.50
XLON
1353239
12-Mar-2018
13:59:10
702
1517.50
XLON
1353237
12-Mar-2018
13:54:51
788
1517.00
XLON
1343409
12-Mar-2018
13:54:00
833
1517.50
XLON
1341280
12-Mar-2018
13:51:18
667
1517.50
XLON
1334920
12-Mar-2018
13:49:26
784
1517.50
XLON
1330697
12-Mar-2018
13:49:20
790
1518.00
XLON
1330437
12-Mar-2018
13:48:07
134
1518.00
XLON
1327638
12-Mar-2018
13:48:07
70
1518.00
XLON
1327636
12-Mar-2018
13:48:07
650
1518.00
XLON
1327634
12-Mar-2018
13:48:07
884
1518.00
XLON
1327632
12-Mar-2018
13:46:44
742
1518.50
XLON
1324744
12-Mar-2018
13:43:49
760
1518.00
XLON
1317997
12-Mar-2018
13:42:21
781
1517.50
XLON
1314861
12-Mar-2018
13:41:22
757
1517.50
XLON
1312935
12-Mar-2018
13:40:28
828
1517.50
XLON
1310936
12-Mar-2018
13:40:09
1,354
1518.00
XLON
1310167
12-Mar-2018
13:40:01
167
1518.50
XLON
1309920
12-Mar-2018
13:40:01
39
1518.50
XLON
1309916
12-Mar-2018
13:40:01
193
1518.50
XLON
1309914
12-Mar-2018
13:40:01
91
1518.50
XLON
1309912
12-Mar-2018
13:40:01
338
1518.50
XLON
1309918
12-Mar-2018
13:40:01
1,257
1518.50
XLON
1309910
12-Mar-2018
13:40:01
742
1518.50
XLON
1309908
12-Mar-2018
13:34:44
1,199
1517.00
XLON
1298988
12-Mar-2018
13:32:32
198
1517.00
XLON
1294197
12-Mar-2018
13:32:32
836
1517.00
XLON
1294193
12-Mar-2018
13:32:32
649
1517.00
XLON
1294191
12-Mar-2018
13:32:32
499
1517.00
XLON
1294195
12-Mar-2018
13:31:07
48
1516.00
XLON
1290527
12-Mar-2018
13:27:30
997
1516.00
XLON
1282212
12-Mar-2018
13:26:09
768
1515.50
XLON
1278871
12-Mar-2018
13:26:09
689
1515.50
XLON
1278869
12-Mar-2018
13:26:09
5
1515.50
XLON
1278867
12-Mar-2018
13:25:47
672
1515.50
XLON
1277833
12-Mar-2018
13:17:44
729
1514.00
XLON
1261672
12-Mar-2018
13:17:39
727
1514.50
XLON
1261330
12-Mar-2018
13:14:38
524
1514.00
XLON
1255580
12-Mar-2018
13:14:28
221
1514.00
XLON
1255213
12-Mar-2018
13:14:28
105
1514.00
XLON
1255211
12-Mar-2018
13:14:27
713
1514.00
XLON
1255201
12-Mar-2018
13:12:01
715
1514.50
XLON
1250165
12-Mar-2018
13:10:02
930
1513.50
XLON
1246246
12-Mar-2018
13:09:23
716
1514.00
XLON
1245061
12-Mar-2018
13:09:23
375
1514.00
XLON
1245059
12-Mar-2018
13:08:43
334
1514.50
XLON
1243236
12-Mar-2018
13:08:43
680
1514.50
XLON
1243234
12-Mar-2018
13:08:43
27
1514.50
XLON
1243232
12-Mar-2018
13:08:43
43
1514.50
XLON
1243230
12-Mar-2018
13:06:48
738
1515.00
XLON
1239630
12-Mar-2018
13:06:48
1,021
1515.00
XLON
1239628
12-Mar-2018
13:02:13
483
1514.50
XLON
1230934
12-Mar-2018
13:02:13
389
1514.50
XLON
1230936
12-Mar-2018
13:02:13
685
1514.50
XLON
1230939
12-Mar-2018
12:58:20
90
1514.00
XLON
1222801
12-Mar-2018
12:58:20
633
1514.00
XLON
1222799
12-Mar-2018
12:57:43
781
1514.00
XLON
1221307
12-Mar-2018
12:55:01
701
1514.50
XLON
1216210
12-Mar-2018
12:55:01
206
1514.50
XLON
1216208
12-Mar-2018
12:55:01
993
1514.50
XLON
1216198
12-Mar-2018
12:53:23
1,135
1515.00
XLON
1212997
12-Mar-2018
12:49:51
188
1514.50
XLON
1206112
12-Mar-2018
12:49:51
1,563
1514.50
XLON
1206110
12-Mar-2018
12:49:28
3,022
1515.00
XLON
1205445
12-Mar-2018
12:48:29
32
1514.50
XLON
1203570
12-Mar-2018
12:48:29
51
1514.50
XLON
1203568
12-Mar-2018
12:45:45
298
1514.00
XLON
1196706
12-Mar-2018
12:45:45
5
1514.00
XLON
1196704
12-Mar-2018
12:40:23
707
1513.50
XLON
1186586
12-Mar-2018
12:40:23
690
1513.50
XLON
1186584
12-Mar-2018
12:35:54
714
1513.00
XLON
1178515
12-Mar-2018
12:34:44
70
1513.00
XLON
1176483
12-Mar-2018
12:34:44
223
1513.00
XLON
1176481
12-Mar-2018
12:34:44
750
1513.00
XLON
1176479
12-Mar-2018
12:34:44
941
1513.00
XLON
1176474
12-Mar-2018
12:32:48
729
1513.00
XLON
1172855
12-Mar-2018
12:31:03
669
1513.00
XLON
1169144
12-Mar-2018
12:31:03
758
1513.00
XLON
1169146
12-Mar-2018
12:29:32
125
1513.00
XLON
1162866
12-Mar-2018
12:26:05
359
1512.50
XLON
1158839
12-Mar-2018
12:26:05
321
1512.50
XLON
1158837
12-Mar-2018
12:24:13
876
1512.50
XLON
1156518
12-Mar-2018
12:19:35
843
1511.50
XLON
1150793
12-Mar-2018
12:19:35
139
1511.50
XLON
1150791
12-Mar-2018
12:19:14
972
1512.00
XLON
1150373
12-Mar-2018
12:13:47
773
1512.00
XLON
1144320
12-Mar-2018
12:04:43
149
1512.00
XLON
1133398
12-Mar-2018
12:04:38
598
1512.00
XLON
1133205
12-Mar-2018
12:02:49
738
1512.00
XLON
1131116
12-Mar-2018
12:02:44
21
1512.00
XLON
1131043
12-Mar-2018
11:59:01
744
1512.50
XLON
1126877
12-Mar-2018
11:58:24
656
1513.00
XLON
1126314
12-Mar-2018
11:53:39
669
1514.00
XLON
1121598
12-Mar-2018
11:49:31
771
1513.50
XLON
1116721
12-Mar-2018
11:45:49
688
1514.00
XLON
1112335
12-Mar-2018
11:45:49
59
1514.00
XLON
1112333
12-Mar-2018
11:45:49
475
1514.00
XLON
1112331
12-Mar-2018
11:45:49
134
1514.00
XLON
1112329
12-Mar-2018
11:43:30
885
1514.50
XLON
1109909
12-Mar-2018
11:43:30
808
1515.00
XLON
1109899
12-Mar-2018
11:37:08
718
1514.50
XLON
1104014
12-Mar-2018
11:35:52
692
1514.50
XLON
1102884
12-Mar-2018
11:35:21
668
1515.00
XLON
1102390
12-Mar-2018
11:32:42
780
1515.50
XLON
1099578
12-Mar-2018
11:26:45
794
1515.50
XLON
1093180
12-Mar-2018
11:24:37
61
1515.00
XLON
1091165
12-Mar-2018
11:24:37
672
1515.00
XLON
1091163
12-Mar-2018
11:19:40
83
1514.50
XLON
1085370
12-Mar-2018
11:19:40
562
1514.50
XLON
1085368
12-Mar-2018
11:17:14
665
1515.00
XLON
1082536
12-Mar-2018
11:17:03
746
1515.50
XLON
1082358
12-Mar-2018
11:15:32
927
1515.50
XLON
1080869
12-Mar-2018
11:15:13
1,131
1516.00
XLON
1080537
12-Mar-2018
11:14:33
96
1516.50
XLON
1079972
12-Mar-2018
11:14:33
619
1516.50
XLON
1079974
12-Mar-2018
11:14:33
1,203
1516.50
XLON
1079970
12-Mar-2018
11:11:48
63
1516.50
XLON
1076953
12-Mar-2018
11:11:48
706
1516.50
XLON
1076951
12-Mar-2018
11:11:48
1,274
1516.50
XLON
1076949
12-Mar-2018
11:04:48
160
1514.50
XLON
1069139
12-Mar-2018
11:04:48
554
1514.50
XLON
1069137
12-Mar-2018
10:59:49
761
1512.50
XLON
1062937
12-Mar-2018
10:59:49
731
1513.00
XLON
1062935
12-Mar-2018
10:59:45
971
1513.50
XLON
1062873
12-Mar-2018
10:59:40
743
1514.50
XLON
1062770
12-Mar-2018
10:59:40
81
1514.50
XLON
1062772
12-Mar-2018
10:53:58
56
1513.50
XLON
1056517
12-Mar-2018
10:53:19
641
1513.50
XLON
1055781
12-Mar-2018
10:52:22
700
1514.50
XLON
1054853
12-Mar-2018
10:50:51
779
1515.00
XLON
1053128
12-Mar-2018
10:50:43
345
1515.50
XLON
1052989
12-Mar-2018
10:50:43
212
1515.50
XLON
1052987
12-Mar-2018
10:50:43
265
1515.50
XLON
1052985
12-Mar-2018
10:50:43
425
1515.50
XLON
1052983
12-Mar-2018
10:50:43
682
1515.50
XLON
1052981
12-Mar-2018
10:50:20
743
1516.00
XLON
1052583
12-Mar-2018
10:50:20
869
1516.00
XLON
1052581
12-Mar-2018
10:50:20
352
1516.00
XLON
1052589
12-Mar-2018
10:50:20
39
1516.00
XLON
1052585
12-Mar-2018
10:50:20
379
1516.00
XLON
1052587
12-Mar-2018
10:48:29
1,617
1516.00
XLON
1050454
12-Mar-2018
10:48:15
126
1516.00
XLON
1050206
12-Mar-2018
10:36:49
704
1513.00
XLON
1039107
12-Mar-2018
10:36:49
939
1513.00
XLON
1039105
12-Mar-2018
10:27:41
797
1512.00
XLON
1030181
12-Mar-2018
10:24:24
701
1512.50
XLON
1027060
12-Mar-2018
10:22:42
254
1512.50
XLON
1025027
12-Mar-2018
10:22:42
429
1512.50
XLON
1025025
12-Mar-2018
10:20:07
45
1512.50
XLON
1021912
12-Mar-2018
10:16:12
708
1512.50
XLON
1017556
12-Mar-2018
10:12:48
311
1512.50
XLON
1014230
12-Mar-2018
10:12:48
503
1512.50
XLON
1014228
12-Mar-2018
10:12:48
853
1513.00
XLON
1014221
12-Mar-2018
10:09:38
699
1513.50
XLON
1010773
12-Mar-2018
10:09:38
181
1513.50
XLON
1010771
12-Mar-2018
10:04:22
810
1513.50
XLON
1005072
12-Mar-2018
10:04:22
206
1513.50
XLON
1005070
12-Mar-2018
10:01:01
701
1514.50
XLON
1001763
12-Mar-2018
10:01:01
1,361
1514.50
XLON
1001765
12-Mar-2018
09:48:47
658
1511.50
XLON
988754
12-Mar-2018
09:48:47
511
1512.00
XLON
988752
12-Mar-2018
09:48:47
200
1512.00
XLON
988750
12-Mar-2018
09:48:47
22
1512.00
XLON
988748
12-Mar-2018
09:48:09
644
1512.50
XLON
987970
12-Mar-2018
09:44:13
776
1512.50
XLON
983867
12-Mar-2018
09:43:39
748
1513.00
XLON
983042
12-Mar-2018
09:37:41
659
1513.00
XLON
976345
12-Mar-2018
09:34:36
42
1513.00
XLON
972959
12-Mar-2018
09:34:36
742
1513.00
XLON
972957
12-Mar-2018
09:33:46
787
1513.50
XLON
972168
12-Mar-2018
09:30:39
700
1513.50
XLON
968733
12-Mar-2018
09:29:52
917
1514.00
XLON
967897
12-Mar-2018
09:29:45
810
1514.00
XLON
967756
12-Mar-2018
09:29:45
218
1514.00
XLON
967754
12-Mar-2018
09:27:05
567
1514.00
XLON
964646
12-Mar-2018
09:27:01
197
1514.00
XLON
964541
12-Mar-2018
09:26:53
313
1514.00
XLON
964296
12-Mar-2018
09:26:34
550
1514.00
XLON
963855
12-Mar-2018
09:23:05
1,988
1514.50
XLON
960269
12-Mar-2018
09:21:28
1,175
1514.00
XLON
958446
12-Mar-2018
09:21:28
1,607
1514.00
XLON
958444
12-Mar-2018
09:20:56
533
1513.50
XLON
957957
12-Mar-2018
09:20:56
191
1513.50
XLON
957959
12-Mar-2018
09:20:56
68
1513.50
XLON
957961
12-Mar-2018
09:20:05
480
1513.50
XLON
957114
12-Mar-2018
09:16:06
831
1510.50
XLON
952895
12-Mar-2018
09:07:44
832
1510.00
XLON
944046
12-Mar-2018
09:05:15
831
1510.50
XLON
940822
12-Mar-2018
09:05:15
195
1510.50
XLON
940820
12-Mar-2018
09:05:15
1,275
1510.50
XLON
940813
12-Mar-2018
08:54:45
700
1509.50
XLON
924836
12-Mar-2018
08:49:35
479
1510.00
XLON
914780
12-Mar-2018
08:49:35
252
1510.00
XLON
914778
12-Mar-2018
08:43:59
668
1511.00
XLON
903993
12-Mar-2018
08:42:05
505
1511.00
XLON
900546
12-Mar-2018
08:41:21
170
1511.00
XLON
899374
12-Mar-2018
08:39:06
290
1512.00
XLON
895608
12-Mar-2018
08:39:06
352
1512.00
XLON
895606
12-Mar-2018
08:37:37
423
1512.50
XLON
892138
12-Mar-2018
08:37:37
733
1512.50
XLON
892136
12-Mar-2018
08:35:54
369
1512.50
XLON
888931
12-Mar-2018
08:34:14
975
1512.50
XLON
886178
12-Mar-2018
08:31:43
53
1512.00
XLON
882003
12-Mar-2018
08:30:45
916
1512.50
XLON
880452
12-Mar-2018
08:28:26
870
1512.00
XLON
876582
12-Mar-2018
08:24:27
797
1512.50
XLON
869835
12-Mar-2018
08:22:41
746
1513.00
XLON
867115
12-Mar-2018
08:18:04
583
1511.50
XLON
858983
12-Mar-2018
08:18:04
133
1511.50
XLON
858981
12-Mar-2018
08:13:35
29
1512.00
XLON
852434
12-Mar-2018
08:13:35
611
1512.00
XLON
852432
12-Mar-2018
08:11:20
644
1511.50
XLON
848074
12-Mar-2018
08:04:59
57
1512.00
XLON
837742
12-Mar-2018
08:04:59
681
1512.00
XLON
837740
12-Mar-2018
08:04:08
677
1512.50
XLON
835820
12-Mar-2018
07:58:59
658
1512.00
XLON
826086
12-Mar-2018
07:58:59
762
1512.50
XLON
826080
12-Mar-2018
07:55:45
781
1511.50
XLON
820335
12-Mar-2018
07:55:35
941
1512.00
XLON
820066
12-Mar-2018
07:55:35
1,123
1512.00
XLON
820058
12-Mar-2018
07:53:55
659
1511.00
XLON
817120
12-Mar-2018
07:47:16
678
1510.50
XLON
805196
12-Mar-2018
07:47:16
61
1510.50
XLON
805194
12-Mar-2018
07:45:49
244
1512.50
XLON
802657
12-Mar-2018
07:45:49
418
1512.50
XLON
802655
12-Mar-2018
07:45:17
334
1513.00
XLON
801273
12-Mar-2018
07:45:17
187
1513.00
XLON
801271
12-Mar-2018
07:45:17
280
1513.00
XLON
801269
12-Mar-2018
07:45:17
824
1513.00
XLON
801263
12-Mar-2018
07:42:33
664
1513.00
XLON
796628
12-Mar-2018
07:39:57
169
1512.50
XLON
792062
12-Mar-2018
07:35:20
722
1512.00
XLON
783977
12-Mar-2018
07:31:01
783
1512.00
XLON
774907
12-Mar-2018
07:28:12
484
1513.50
XLON
769662
12-Mar-2018
07:28:12
230
1513.50
XLON
769660
12-Mar-2018
07:27:56
645
1514.50
XLON
769256
12-Mar-2018
07:21:23
677
1515.50
XLON
757366
12-Mar-2018
07:17:47
679
1516.00
XLON
750459
12-Mar-2018
07:17:05
768
1516.50
XLON
749115
12-Mar-2018
07:17:00
738
1517.00
XLON
748970
12-Mar-2018
07:12:01
766
1516.50
XLON
739065
12-Mar-2018
07:11:43
9
1516.50
XLON
738428
12-Mar-2018
07:10:42
471
1517.50
XLON
736394
12-Mar-2018
07:10:42
227
1517.50
XLON
736392
12-Mar-2018
07:09:57
734
1518.00
XLON
734756
12-Mar-2018
07:09:28
498
1518.50
XLON
733556
12-Mar-2018
07:09:28
229
1518.50
XLON
733554
12-Mar-2018
07:06:12
687
1517.00
XLON
724405
12-Mar-2018
07:02:05
792
1519.00
XLON
715617
12-Mar-2018
07:02:05
694
1520.00
XLON
715603
12-Mar-2018
07:02:05
739
1520.50
XLON
715599
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:
12 March 2018
Number of ordinary shares purchased:
180,669
Volume weighted average price paid per share ():
16.9965
Disaggregated Information
Transaction Date
Transaction Time
Volume
Price ()
Platform Code
MatchId
12-Mar-2018
15:28:10
360
17.065
XAMS
1562597
12-Mar-2018
15:28:05
400
17.055
XAMS
1562416
12-Mar-2018
15:28:05
178
17.055
XAMS
1562414
12-Mar-2018
15:28:00
9
17.05
XAMS
1561846
12-Mar-2018
15:28:00
812
17.05
XAMS
1561831
12-Mar-2018
15:28:00
65
17.05
XAMS
1561826
12-Mar-2018
15:28:00
85
17.05
XAMS
1561822
12-Mar-2018
15:26:59
659
17.045
XAMS
1558796
12-Mar-2018
15:26:35
593
17.05
XAMS
1557927
12-Mar-2018
15:25:29
663
17.05
XAMS
1555122
12-Mar-2018
15:25:29
715
17.05
XAMS
1555120
12-Mar-2018
15:24:32
665
17.05
XAMS
1551253
12-Mar-2018
15:24:32
570
17.05
XAMS
1551251
12-Mar-2018
15:24:32
76
17.05
XAMS
1551249
12-Mar-2018
15:23:53
125
17.055
XAMS
1549125
12-Mar-2018
15:23:53
463
17.055
XAMS
1549123
12-Mar-2018
15:23:53
19
17.055
XAMS
1549121
12-Mar-2018
15:23:32
188
17.05
XAMS
1547966
12-Mar-2018
15:23:27
728
17.055
XAMS
1547766
12-Mar-2018
15:21:39
438
17.04
XAMS
1542345
12-Mar-2018
15:21:39
283
17.04
XAMS
1542343
12-Mar-2018
15:20:21
580
17.045
XAMS
1538387
12-Mar-2018
15:19:05
605
17.045
XAMS
1534035
12-Mar-2018
15:19:05
729
17.045
XAMS
1534033
12-Mar-2018
15:17:37
688
17.05
XAMS
1529766
12-Mar-2018
15:17:37
699
17.05
XAMS
1529764
12-Mar-2018
15:17:19
378
17.055
XAMS
1528897
12-Mar-2018
15:16:48
279
17.05
XAMS
1527447
12-Mar-2018
15:16:48
294
17.05
XAMS
1527445
12-Mar-2018
15:15:17
21
17.03
XAMS
1523159
12-Mar-2018
15:12:17
215
17.035
XAMS
1514796
12-Mar-2018
15:12:17
487
17.035
XAMS
1514794
12-Mar-2018
15:11:56
282
17.035
XAMS
1513891
12-Mar-2018
15:11:56
311
17.035
XAMS
1513889
12-Mar-2018
15:11:56
695
17.035
XAMS
1513881
12-Mar-2018
15:08:42
147
17.035
XAMS
1506323
12-Mar-2018
15:08:42
500
17.035
XAMS
1506321
12-Mar-2018
15:08:42
827
17.035
XAMS
1506313
12-Mar-2018
15:08:27
543
17.04
XAMS
1505638
12-Mar-2018
15:08:27
99
17.04
XAMS
1505636
12-Mar-2018
15:06:40
703
17.04
XAMS
1501613
12-Mar-2018
15:05:44
455
17.045
XAMS
1499677
12-Mar-2018
15:05:44
194
17.045
XAMS
1499675
12-Mar-2018
15:03:34
801
17.04
XAMS
1494894
12-Mar-2018
15:03:25
665
17.045
XAMS
1494436
12-Mar-2018
15:01:32
638
17.045
XAMS
1490025
12-Mar-2018
15:01:32
673
17.045
XAMS
1490023
12-Mar-2018
14:59:13
285
17.045
XAMS
1483446
12-Mar-2018
14:59:13
521
17.045
XAMS
1483448
12-Mar-2018
14:59:13
831
17.045
XAMS
1483452
12-Mar-2018
14:59:13
294
17.045
XAMS
1483450
12-Mar-2018
14:59:13
439
17.045
XAMS
1483454
12-Mar-2018
14:59:13
179
17.045
XAMS
1483444
12-Mar-2018
14:59:13
35
17.045
XAMS
1483442
12-Mar-2018
14:59:13
33
17.045
XAMS
1483440
12-Mar-2018
14:55:08
759
17.045
XAMS
1476658
12-Mar-2018
14:54:31
1091
17.04
XAMS
1475609
12-Mar-2018
14:54:31
597
17.04
XAMS
1475607
12-Mar-2018
14:51:01
953
17.03
XAMS
1468603
12-Mar-2018
14:47:06
655
17.03
XAMS
1461001
12-Mar-2018
14:43:36
370
17.03
XAMS
1453899
12-Mar-2018
14:43:36
331
17.03
XAMS
1453897
12-Mar-2018
14:41:54
631
17.025
XAMS
1450808
12-Mar-2018
14:41:00
648
17.025
XAMS
1449241
12-Mar-2018
14:39:14
669
17.03
XAMS
1445648
12-Mar-2018
14:39:00
795
17.035
XAMS
1444950
12-Mar-2018
14:39:00
574
17.035
XAMS
1444920
12-Mar-2018
14:39:00
1061
17.035
XAMS
1444918
12-Mar-2018
14:36:39
508
17.035
XAMS
1439704
12-Mar-2018
14:36:39
400
17.035
XAMS
1439702
12-Mar-2018
14:36:39
448
17.035
XAMS
1439700
12-Mar-2018
14:32:24
123
17.025
XAMS
1430257
12-Mar-2018
14:32:24
510
17.025
XAMS
1430255
12-Mar-2018
14:30:36
100
17.03
XAMS
1426824
12-Mar-2018
14:30:36
373
17.03
XAMS
1426827
12-Mar-2018
14:30:36
100
17.03
XAMS
1426783
12-Mar-2018
14:30:36
14
17.03
XAMS
1426778
12-Mar-2018
14:27:39
642
17.015
XAMS
1419606
12-Mar-2018
14:27:32
592
17.02
XAMS
1419292
12-Mar-2018
14:25:32
657
17.02
XAMS
1414631
12-Mar-2018
14:24:08
614
17.02
XAMS
1410368
12-Mar-2018
14:23:51
100
17.02
XAMS
1409221
12-Mar-2018
14:22:37
661
17.03
XAMS
1406696
12-Mar-2018
14:22:13
329
17.035
XAMS
1405566
12-Mar-2018
14:22:13
771
17.035
XAMS
1405539
12-Mar-2018
14:22:13
718
17.035
XAMS
1405526
12-Mar-2018
14:22:13
574
17.035
XAMS
1405528
12-Mar-2018
14:20:02
789
17.035
XAMS
1400829
12-Mar-2018
14:15:55
360
17.02
XAMS
1391416
12-Mar-2018
14:15:46
325
17.02
XAMS
1391127
12-Mar-2018
14:14:51
651
17.02
XAMS
1389207
12-Mar-2018
14:13:22
622
17.015
XAMS
1386082
12-Mar-2018
14:12:58
703
17.02
XAMS
1385376
12-Mar-2018
14:12:12
695
17.015
XAMS
1383907
12-Mar-2018
14:09:05
54
17.01
XAMS
1377327
12-Mar-2018
14:09:03
525
17.01
XAMS
1377198
12-Mar-2018
14:08:06
633
17.01
XAMS
1374848
12-Mar-2018
14:07:12
703
17.015
XAMS
1372912
12-Mar-2018
14:05:59
46
17.02
XAMS
1370187
12-Mar-2018
14:05:59
180
17.02
XAMS
1370185
12-Mar-2018
14:05:59
400
17.02
XAMS
1370183
12-Mar-2018
14:05:59
624
17.02
XAMS
1370175
12-Mar-2018
14:05:10
605
17.02
XAMS
1367873
12-Mar-2018
14:05:10
94
17.02
XAMS
1367871
12-Mar-2018
14:03:06
382
17.01
XAMS
1364027
12-Mar-2018
14:03:06
204
17.01
XAMS
1364025
12-Mar-2018
14:02:51
387
17.01
XAMS
1363575
12-Mar-2018
14:02:46
226
17.01
XAMS
1363374
12-Mar-2018
14:01:51
714
17.01
XAMS
1361195
12-Mar-2018
13:59:51
648
17.015
XAMS
1354687
12-Mar-2018
13:59:47
750
17.02
XAMS
1354492
12-Mar-2018
13:59:10
997
17.025
XAMS
1353245
12-Mar-2018
13:59:06
630
17.03
XAMS
1353021
12-Mar-2018
13:59:06
647
17.03
XAMS
1353019
12-Mar-2018
13:57:11
594
17.02
XAMS
1348675
12-Mar-2018
13:57:11
650
17.02
XAMS
1348673
12-Mar-2018
13:52:31
170
17.015
XAMS
1337758
12-Mar-2018
13:52:31
507
17.015
XAMS
1337756
12-Mar-2018
13:51:51
689
17.015
XAMS
1336350
12-Mar-2018
13:51:25
626
17.02
XAMS
1335234
12-Mar-2018
13:50:20
677
17.02
XAMS
1332952
12-Mar-2018
13:49:29
21
17.02
XAMS
1330785
12-Mar-2018
13:49:22
650
17.025
XAMS
1330507
12-Mar-2018
13:48:03
686
17.025
XAMS
1327571
12-Mar-2018
13:47:06
1010
17.025
XAMS
1325665
12-Mar-2018
13:46:44
664
17.03
XAMS
1324748
12-Mar-2018
13:46:44
630
17.03
XAMS
1324746
12-Mar-2018
13:42:35
807
17.015
XAMS
1315347
12-Mar-2018
13:42:20
704
17.02
XAMS
1314824
12-Mar-2018
13:42:20
201
17.02
XAMS
1314822
12-Mar-2018
13:41:48
176
17.02
XAMS
1313756
12-Mar-2018
13:41:31
500
17.02
XAMS
1313222
12-Mar-2018
13:40:09
945
17.025
XAMS
1310169
12-Mar-2018
13:38:57
1460
17.03
XAMS
1307585
12-Mar-2018
13:38:33
400
17.03
XAMS
1306738
12-Mar-2018
13:38:33
500
17.03
XAMS
1306736
12-Mar-2018
13:38:33
179
17.03
XAMS
1306742
12-Mar-2018
13:38:33
255
17.03
XAMS
1306740
12-Mar-2018
13:38:33
229
17.03
XAMS
1306734
12-Mar-2018
13:34:48
1240
17.015
XAMS
1299131
12-Mar-2018
13:34:48
275
17.015
XAMS
1299129
12-Mar-2018
13:34:48
422
17.015
XAMS
1299127
12-Mar-2018
13:26:14
629
17
XAMS
1279140
12-Mar-2018
13:25:37
195
17
XAMS
1277493
12-Mar-2018
13:25:37
501
17
XAMS
1277491
12-Mar-2018
13:24:21
249
17
XAMS
1274934
12-Mar-2018
13:24:21
400
17
XAMS
1274910
12-Mar-2018
13:23:01
719
17.005
XAMS
1272155
12-Mar-2018
13:20:15
650
16.99
XAMS
1266323
12-Mar-2018
13:19:10
524
16.99
XAMS
1264360
12-Mar-2018
13:19:10
95
16.99
XAMS
1264358
12-Mar-2018
13:17:33
619
16.995
XAMS
1261092
12-Mar-2018
13:15:06
221
16.985
XAMS
1256464
12-Mar-2018
13:15:06
149
16.985
XAMS
1256462
12-Mar-2018
13:14:40
656
16.99
XAMS
1255700
12-Mar-2018
13:13:49
115
16.985
XAMS
1253785
12-Mar-2018
13:13:02
280
16.99
XAMS
1252334
12-Mar-2018
13:13:02
323
16.99
XAMS
1252332
12-Mar-2018
13:09:30
400
16.99
XAMS
1245300
12-Mar-2018
13:09:30
266
16.99
XAMS
1245302
12-Mar-2018
13:09:30
604
16.99
XAMS
1245293
12-Mar-2018
13:09:12
682
16.995
XAMS
1244641
12-Mar-2018
13:08:37
498
17
XAMS
1242811
12-Mar-2018
13:08:09
188
17
XAMS
1242119
12-Mar-2018
13:06:48
789
17.005
XAMS
1239533
12-Mar-2018
13:06:48
727
17.005
XAMS
1239514
12-Mar-2018
13:02:13
648
17
XAMS
1230947
12-Mar-2018
12:58:18
668
17
XAMS
1222630
12-Mar-2018
12:56:34
180
17
XAMS
1219145
12-Mar-2018
12:56:34
429
17
XAMS
1219143
12-Mar-2018
12:55:01
400
17.005
XAMS
1216212
12-Mar-2018
12:55:01
250
17.005
XAMS
1216214
12-Mar-2018
12:55:01
13
17.005
XAMS
1216216
12-Mar-2018
12:55:01
611
17.005
XAMS
1216200
12-Mar-2018
12:53:56
736
17.005
XAMS
1214113
12-Mar-2018
12:53:23
786
17.01
XAMS
1212999
12-Mar-2018
12:51:20
680
17.005
XAMS
1209139
12-Mar-2018
12:50:48
802
17.005
XAMS
1207898
12-Mar-2018
12:49:47
752
17.005
XAMS
1205988
12-Mar-2018
12:49:47
315
17.005
XAMS
1205986
12-Mar-2018
12:45:15
533
17
XAMS
1195733
12-Mar-2018
12:45:15
77
17
XAMS
1195731
12-Mar-2018
12:44:49
218
17
XAMS
1194938
12-Mar-2018
12:40:21
124
17
XAMS
1186554
12-Mar-2018
12:40:21
474
17
XAMS
1186552
12-Mar-2018
12:36:00
608
16.99
XAMS
1178656
12-Mar-2018
12:36:00
59
16.99
XAMS
1178654
12-Mar-2018
12:34:44
699
16.99
XAMS
1176477
12-Mar-2018
12:33:25
700
16.99
XAMS
1174332
12-Mar-2018
12:32:48
714
16.99
XAMS
1172853
12-Mar-2018
12:31:03
125
16.985
XAMS
1169150
12-Mar-2018
12:31:03
419
16.985
XAMS
1169142
12-Mar-2018
12:31:03
123
16.985
XAMS
1169140
12-Mar-2018
12:30:45
704
16.99
XAMS
1168188
12-Mar-2018
12:30:45
8
16.99
XAMS
1168186
12-Mar-2018
12:27:41
645
16.985
XAMS
1160328
12-Mar-2018
12:26:05
251
16.985
XAMS
1158843
12-Mar-2018
12:26:05
79
16.985
XAMS
1158841
12-Mar-2018
12:25:27
332
16.985
XAMS
1157950
12-Mar-2018
12:24:13
686
16.985
XAMS
1156500
12-Mar-2018
12:20:03
705
16.975
XAMS
1151423
12-Mar-2018
12:13:49
648
16.965
XAMS
1144362
12-Mar-2018
12:13:13
419
16.97
XAMS
1143714
12-Mar-2018
12:13:13
288
16.97
XAMS
1143712
12-Mar-2018
12:04:43
664
16.975
XAMS
1133396
12-Mar-2018
12:04:37
30
16.98
XAMS
1133190
12-Mar-2018
12:04:37
400
16.98
XAMS
1133188
12-Mar-2018
12:04:37
148
16.98
XAMS
1133186
12-Mar-2018
11:59:38
330
16.975
XAMS
1127673
12-Mar-2018
11:59:36
148
16.975
XAMS
1127610
12-Mar-2018
11:59:23
139
16.975
XAMS
1127261
12-Mar-2018
11:56:23
386
16.995
XAMS
1124220
12-Mar-2018
11:56:23
190
16.995
XAMS
1124218
12-Mar-2018
11:53:59
694
16.995
XAMS
1121869
12-Mar-2018
11:53:39
696
17
XAMS
1121600
12-Mar-2018
11:48:13
660
16.985
XAMS
1114927
12-Mar-2018
11:44:48
432
17
XAMS
1111190
12-Mar-2018
11:44:48
204
17
XAMS
1111188
12-Mar-2018
11:42:53
156
17
XAMS
1109409
12-Mar-2018
11:42:53
523
17
XAMS
1109407
12-Mar-2018
11:37:10
622
16.995
XAMS
1104037
12-Mar-2018
11:35:23
572
16.985
XAMS
1102469
12-Mar-2018
11:32:42
258
16.985
XAMS
1099582
12-Mar-2018
11:32:42
400
16.985
XAMS
1099580
12-Mar-2018
11:30:17
210
16.985
XAMS
1097002
12-Mar-2018
11:30:17
400
16.985
XAMS
1097000
12-Mar-2018
11:29:44
659
16.985
XAMS
1096398
12-Mar-2018
11:24:37
657
16.985
XAMS
1091167
12-Mar-2018
11:17:28
429
17
XAMS
1082911
12-Mar-2018
11:17:28
272
17
XAMS
1082909
12-Mar-2018
11:16:55
59
17.005
XAMS
1082218
12-Mar-2018
11:16:55
461
17.005
XAMS
1082216
12-Mar-2018
11:16:55
180
17.005
XAMS
1082214
12-Mar-2018
11:15:13
346
17.01
XAMS
1080539
12-Mar-2018
11:15:13
353
17.01
XAMS
1080541
12-Mar-2018
11:13:19
286
17.01
XAMS
1078642
12-Mar-2018
11:13:19
483
17.01
XAMS
1078640
12-Mar-2018
11:13:15
724
17.015
XAMS
1078589
12-Mar-2018
11:11:48
638
17.01
XAMS
1076947
12-Mar-2018
11:10:03
693
17.01
XAMS
1074611
12-Mar-2018
11:08:05
760
17.005
XAMS
1072606
12-Mar-2018
11:06:30
713
16.995
XAMS
1071035
12-Mar-2018
11:04:48
1047
16.99
XAMS
1069141
12-Mar-2018
11:01:21
682
16.97
XAMS
1064394
12-Mar-2018
11:00:09
695
16.965
XAMS
1063346
12-Mar-2018
10:59:47
676
16.97
XAMS
1062906
12-Mar-2018
10:59:44
446
16.975
XAMS
1062859
12-Mar-2018
10:59:44
194
16.975
XAMS
1062857
12-Mar-2018
10:59:40
727
16.98
XAMS
1062774
12-Mar-2018
10:52:53
279
16.97
XAMS
1055347
12-Mar-2018
10:52:22
325
16.97
XAMS
1054844
12-Mar-2018
10:52:22
55
16.97
XAMS
1054842
12-Mar-2018
10:52:09
281
16.97
XAMS
1054627
12-Mar-2018
10:51:27
299
16.97
XAMS
1053803
12-Mar-2018
10:51:02
568
16.975
XAMS
1053289
12-Mar-2018
10:51:02
107
16.975
XAMS
1053287
12-Mar-2018
10:50:42
691
16.98
XAMS
1052964
12-Mar-2018
10:50:03
877
16.985
XAMS
1052182
12-Mar-2018
10:50:03
583
16.985
XAMS
1052174
12-Mar-2018
10:50:03
154
16.985
XAMS
1052172
12-Mar-2018
10:43:10
388
16.97
XAMS
1045195
12-Mar-2018
10:43:10
197
16.97
XAMS
1045193
12-Mar-2018
10:37:51
682
16.95
XAMS
1039873
12-Mar-2018
10:36:48
641
16.955
XAMS
1039095
12-Mar-2018
10:35:42
348
16.95
XAMS
1038123
12-Mar-2018
10:35:42
355
16.95
XAMS
1038121
12-Mar-2018
10:27:41
634
16.935
XAMS
1030179
12-Mar-2018
10:22:53
174
16.945
XAMS
1025244
12-Mar-2018
10:22:52
519
16.945
XAMS
1025216
12-Mar-2018
10:22:42
58
16.95
XAMS
1025029
12-Mar-2018
10:22:42
621
16.95
XAMS
1025031
12-Mar-2018
10:21:49
711
16.955
XAMS
1023953
12-Mar-2018
10:11:17
156
16.96
XAMS
1012521
12-Mar-2018
10:11:17
400
16.96
XAMS
1012519
12-Mar-2018
10:11:17
100
16.96
XAMS
1012517
12-Mar-2018
10:09:38
633
16.965
XAMS
1010769
12-Mar-2018
10:04:47
416
16.96
XAMS
1005397
12-Mar-2018
10:04:47
198
16.96
XAMS
1005395
12-Mar-2018
10:04:22
675
16.965
XAMS
1005074
12-Mar-2018
10:01:01
400
16.965
XAMS
1001800
12-Mar-2018
10:01:01
784
16.965
XAMS
1001792
12-Mar-2018
10:01:01
1084
16.97
XAMS
1001767
12-Mar-2018
09:48:42
146
16.935
XAMS
988642
12-Mar-2018
09:48:42
53
16.935
XAMS
988640
12-Mar-2018
09:48:42
407
16.935
XAMS
988638
12-Mar-2018
09:43:31
575
16.95
XAMS
982889
12-Mar-2018
09:41:16
632
16.945
XAMS
980467
12-Mar-2018
09:37:42
236
16.945
XAMS
976373
12-Mar-2018
09:37:42
475
16.945
XAMS
976371
12-Mar-2018
09:36:45
37
16.95
XAMS
975360
12-Mar-2018
09:36:45
598
16.95
XAMS
975358
12-Mar-2018
09:34:36
221
16.945
XAMS
972945
12-Mar-2018
09:34:36
432
16.945
XAMS
972943
12-Mar-2018
09:30:17
116
16.95
XAMS
968411
12-Mar-2018
09:30:17
526
16.95
XAMS
968413
12-Mar-2018
09:29:45
393
16.955
XAMS
967751
12-Mar-2018
09:28:54
297
16.96
XAMS
966930
12-Mar-2018
09:28:54
393
16.96
XAMS
966932
12-Mar-2018
09:28:01
290
16.955
XAMS
966082
12-Mar-2018
09:23:29
583
16.955
XAMS
960660
12-Mar-2018
09:23:29
131
16.955
XAMS
960658
12-Mar-2018
09:23:07
461
16.955
XAMS
960307
12-Mar-2018
09:23:07
304
16.955
XAMS
960296
12-Mar-2018
09:23:05
787
16.96
XAMS
960271
12-Mar-2018
09:20:59
708
16.945
XAMS
957995
12-Mar-2018
09:16:06
692
16.92
XAMS
952897
12-Mar-2018
09:07:34
400
16.92
XAMS
943856
12-Mar-2018
09:07:34
282
16.92
XAMS
943858
12-Mar-2018
09:05:15
699
16.93
XAMS
940933
12-Mar-2018
09:03:51
372
16.935
XAMS
939628
12-Mar-2018
09:03:51
315
16.935
XAMS
939626
12-Mar-2018
08:57:52
145
16.93
XAMS
931208
12-Mar-2018
08:57:52
503
16.93
XAMS
931206
12-Mar-2018
08:55:07
702
16.93
XAMS
925813
12-Mar-2018
08:51:42
599
16.935
XAMS
919558
12-Mar-2018
08:51:42
47
16.935
XAMS
919556
12-Mar-2018
08:51:42
57
16.935
XAMS
919554
12-Mar-2018
08:50:17
242
16.935
XAMS
916284
12-Mar-2018
08:50:17
400
16.935
XAMS
916286
12-Mar-2018
08:49:35
640
16.94
XAMS
914782
12-Mar-2018
08:45:43
598
16.935
XAMS
907236
12-Mar-2018
08:41:35
93
16.945
XAMS
899717
12-Mar-2018
08:41:35
500
16.945
XAMS
899715
12-Mar-2018
08:41:35
614
16.945
XAMS
899711
12-Mar-2018
08:39:49
658
16.95
XAMS
896849
12-Mar-2018
08:39:14
33
16.955
XAMS
895748
12-Mar-2018
08:39:14
400
16.955
XAMS
895746
12-Mar-2018
08:39:14
218
16.955
XAMS
895744
12-Mar-2018
08:37:37
688
16.96
XAMS
892134
12-Mar-2018
08:30:45
50
16.955
XAMS
880456
12-Mar-2018
08:30:45
213
16.955
XAMS
880458
12-Mar-2018
08:30:30
362
16.955
XAMS
879958
12-Mar-2018
08:24:29
610
16.96
XAMS
869930
12-Mar-2018
08:22:48
494
16.965
XAMS
867323
12-Mar-2018
08:22:48
207
16.965
XAMS
867321
12-Mar-2018
08:22:31
650
16.97
XAMS
866774
12-Mar-2018
08:22:31
656
16.97
XAMS
866747
12-Mar-2018
08:22:31
75
16.97
XAMS
866745
12-Mar-2018
08:15:27
45
16.945
XAMS
855189
12-Mar-2018
08:15:27
595
16.945
XAMS
855187
12-Mar-2018
08:15:27
45
16.945
XAMS
855185
12-Mar-2018
08:14:02
664
16.945
XAMS
853085
12-Mar-2018
08:10:09
438
16.945
XAMS
846236
12-Mar-2018
08:10:09
267
16.945
XAMS
846238
12-Mar-2018
08:06:42
636
16.945
XAMS
840512
12-Mar-2018
08:04:52
650
16.955
XAMS
837592
12-Mar-2018
08:04:24
654
16.955
XAMS
836223
12-Mar-2018
07:58:13
235
16.95
XAMS
824640
12-Mar-2018
07:58:13
400
16.95
XAMS
824638
12-Mar-2018
07:55:35
204
16.945
XAMS
820070
12-Mar-2018
07:55:35
500
16.945
XAMS
820068
12-Mar-2018
07:55:35
310
16.945
XAMS
820062
12-Mar-2018
07:55:35
304
16.945
XAMS
820060
12-Mar-2018
07:55:19
663
16.945
XAMS
819648
12-Mar-2018
07:55:16
700
16.95
XAMS
819571
12-Mar-2018
07:55:04
704
16.955
XAMS
819134
12-Mar-2018
07:53:55
602
16.94
XAMS
817122
12-Mar-2018
07:48:34
526
16.925
XAMS
807461
12-Mar-2018
07:48:34
128
16.925
XAMS
807459
12-Mar-2018
07:46:18
286
16.94
XAMS
803706
12-Mar-2018
07:45:56
362
16.94
XAMS
803063
12-Mar-2018
07:45:53
713
16.945
XAMS
802899
12-Mar-2018
07:45:53
736
16.945
XAMS
802888
12-Mar-2018
07:45:17
721
16.955
XAMS
801261
12-Mar-2018
07:42:33
163
16.95
XAMS
796632
12-Mar-2018
07:42:33
475
16.95
XAMS
796630
12-Mar-2018
07:39:00
580
16.94
XAMS
790475
12-Mar-2018
07:35:18
642
16.94
XAMS
783923
12-Mar-2018
07:33:40
191
16.94
XAMS
780542
12-Mar-2018
07:33:40
400
16.94
XAMS
780540
12-Mar-2018
07:32:29
562
16.94
XAMS
777964
12-Mar-2018
07:32:29
150
16.94
XAMS
777962
12-Mar-2018
07:28:55
614
16.96
XAMS
770809
12-Mar-2018
07:26:47
491
16.98
XAMS
767371
12-Mar-2018
07:26:47
221
16.98
XAMS
767369
12-Mar-2018
07:24:59
673
16.97
XAMS
763919
12-Mar-2018
07:23:12
584
16.98
XAMS
760702
12-Mar-2018
07:20:41
687
16.99
XAMS
756229
12-Mar-2018
07:18:40
665
17
XAMS
752498
12-Mar-2018
07:16:58
576
17.005
XAMS
748905
12-Mar-2018
07:15:31
689
17.005
XAMS
746092
12-Mar-2018
07:13:36
589
17.005
XAMS
742223
12-Mar-2018
07:12:51
705
17
XAMS
740678
12-Mar-2018
07:11:46
658
17.01
XAMS
738508
12-Mar-2018
07:10:42
712
17.015
XAMS
736396
12-Mar-2018
07:09:57
622
17.025
XAMS
734754
12-Mar-2018
07:05:47
619
17.015
XAMS
723376
12-Mar-2018
07:02:10
219
17
XAMS
715833
12-Mar-2018
07:02:10
457
17
XAMS
715831
12-Mar-2018
07:02:05
618
17.015
XAMS
715615
12-Mar-2018
07:02:05
734
17.025
XAMS
715601

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