REG - RELX PLC - Transaction in Own Shares

RelxAnnouncement

13/03/2018 17:40

RNS Number : 6216H
RELX PLC
13 March 2018
13 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 201,624 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1505.2903 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 66,839,588ordinary shares in treasury, and has 1,057,058,502 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 6,761,802 shares.
RELX NV announces that today it purchased through UBS Limited 179,518 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 16.8813 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 58,585,563 ordinary shares in treasury, and has 941,578,338 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 6,022,463 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: 
13 March 2018
Number of ordinary shares purchased:
201,624
Volume weighted average price paid per share (p):
1505.2903
Disaggregated information
Transaction Date
Transaction Time
Volume
Price (p)
Platform Code
MatchId
13-Mar-2018
15:28:09
374
1490.00
XLON
1479890
13-Mar-2018
15:28:09
750
1490.00
XLON
1479888
13-Mar-2018
15:28:09
289
1490.00
XLON
1479886
13-Mar-2018
15:28:09
158
1490.00
XLON
1479884
13-Mar-2018
15:27:26
441
1490.00
XLON
1477681
13-Mar-2018
15:27:26
750
1490.00
XLON
1477679
13-Mar-2018
15:27:26
300
1490.00
XLON
1477677
13-Mar-2018
15:27:26
94
1490.00
XLON
1477675
13-Mar-2018
15:27:06
86
1489.50
XLON
1476892
13-Mar-2018
15:25:20
689
1490.00
XLON
1472675
13-Mar-2018
15:25:20
95
1490.00
XLON
1472673
13-Mar-2018
15:25:20
598
1490.00
XLON
1472671
13-Mar-2018
15:25:20
125
1490.00
XLON
1472669
13-Mar-2018
15:25:20
50
1490.00
XLON
1472655
13-Mar-2018
15:25:20
15
1490.00
XLON
1472652
13-Mar-2018
15:23:28
658
1490.50
XLON
1466721
13-Mar-2018
15:23:28
752
1490.50
XLON
1466597
13-Mar-2018
15:23:28
1,000
1490.50
XLON
1466582
13-Mar-2018
15:23:04
494
1491.00
XLON
1465039
13-Mar-2018
15:23:04
303
1491.00
XLON
1465037
13-Mar-2018
15:22:16
39
1490.00
XLON
1462523
13-Mar-2018
15:20:51
410
1490.50
XLON
1458274
13-Mar-2018
15:20:51
266
1490.50
XLON
1458272
13-Mar-2018
15:20:01
687
1491.00
XLON
1455133
13-Mar-2018
15:18:36
725
1489.50
XLON
1450185
13-Mar-2018
15:18:36
1,047
1489.50
XLON
1450183
13-Mar-2018
15:18:16
60
1490.00
XLON
1449009
13-Mar-2018
15:18:16
750
1490.00
XLON
1449007
13-Mar-2018
15:12:51
669
1486.00
XLON
1432103
13-Mar-2018
15:12:45
735
1486.50
XLON
1431801
13-Mar-2018
15:11:35
477
1487.00
XLON
1428411
13-Mar-2018
15:11:34
247
1487.00
XLON
1428390
13-Mar-2018
15:09:46
18
1486.50
XLON
1423286
13-Mar-2018
15:09:46
681
1486.50
XLON
1423284
13-Mar-2018
15:09:46
225
1486.50
XLON
1423280
13-Mar-2018
15:09:46
373
1486.50
XLON
1423274
13-Mar-2018
15:09:44
56
1486.50
XLON
1423103
13-Mar-2018
15:08:26
741
1486.50
XLON
1419179
13-Mar-2018
15:06:47
699
1488.00
XLON
1413722
13-Mar-2018
15:05:48
184
1488.50
XLON
1410871
13-Mar-2018
15:05:28
532
1488.50
XLON
1410172
13-Mar-2018
15:04:37
491
1489.50
XLON
1407192
13-Mar-2018
15:04:37
296
1489.50
XLON
1407190
13-Mar-2018
15:02:20
770
1489.50
XLON
1399863
13-Mar-2018
15:01:57
362
1490.00
XLON
1398508
13-Mar-2018
15:01:57
356
1490.00
XLON
1398506
13-Mar-2018
14:59:51
506
1491.50
XLON
1392145
13-Mar-2018
14:59:49
290
1491.50
XLON
1392036
13-Mar-2018
14:58:56
689
1492.00
XLON
1388901
13-Mar-2018
14:57:09
727
1493.00
XLON
1385016
13-Mar-2018
14:55:19
29
1493.50
XLON
1380549
13-Mar-2018
14:55:19
750
1493.50
XLON
1380547
13-Mar-2018
14:55:19
708
1493.50
XLON
1380537
13-Mar-2018
14:53:02
564
1492.00
XLON
1375579
13-Mar-2018
14:53:02
215
1492.00
XLON
1375577
13-Mar-2018
14:51:00
638
1492.00
XLON
1371546
13-Mar-2018
14:49:57
686
1492.50
XLON
1368634
13-Mar-2018
14:48:19
133
1493.50
XLON
1364895
13-Mar-2018
14:48:19
22
1493.50
XLON
1364893
13-Mar-2018
14:48:19
415
1493.50
XLON
1364891
13-Mar-2018
14:48:19
215
1493.50
XLON
1364889
13-Mar-2018
14:46:56
728
1494.00
XLON
1362062
13-Mar-2018
14:46:18
539
1494.50
XLON
1360689
13-Mar-2018
14:46:18
151
1494.50
XLON
1360683
13-Mar-2018
14:44:15
776
1496.00
XLON
1356255
13-Mar-2018
14:44:15
494
1496.00
XLON
1356228
13-Mar-2018
14:44:15
297
1496.00
XLON
1356193
13-Mar-2018
14:43:45
692
1496.50
XLON
1355007
13-Mar-2018
14:40:42
778
1496.50
XLON
1348338
13-Mar-2018
14:38:04
5
1496.00
XLON
1342080
13-Mar-2018
14:38:04
109
1496.00
XLON
1342071
13-Mar-2018
14:38:04
223
1496.00
XLON
1342073
13-Mar-2018
14:38:04
291
1496.00
XLON
1342075
13-Mar-2018
14:38:04
103
1496.00
XLON
1342078
13-Mar-2018
14:36:14
679
1498.00
XLON
1337255
13-Mar-2018
14:36:01
669
1498.50
XLON
1336589
13-Mar-2018
14:33:54
551
1498.50
XLON
1330880
13-Mar-2018
14:33:54
192
1498.50
XLON
1330878
13-Mar-2018
14:32:33
177
1499.50
XLON
1327803
13-Mar-2018
14:32:27
500
1499.50
XLON
1327610
13-Mar-2018
14:31:51
215
1500.00
XLON
1326170
13-Mar-2018
14:31:51
560
1500.00
XLON
1326168
13-Mar-2018
14:30:49
500
1499.50
XLON
1323477
13-Mar-2018
14:30:49
140
1499.50
XLON
1323472
13-Mar-2018
14:29:22
50
1499.50
XLON
1319503
13-Mar-2018
14:29:22
700
1499.50
XLON
1319505
13-Mar-2018
14:27:39
708
1499.50
XLON
1315363
13-Mar-2018
14:25:28
529
1499.50
XLON
1309355
13-Mar-2018
14:25:28
205
1499.50
XLON
1309353
13-Mar-2018
14:24:18
686
1501.50
XLON
1304990
13-Mar-2018
14:22:39
647
1502.00
XLON
1301174
13-Mar-2018
14:22:39
571
1502.00
XLON
1301154
13-Mar-2018
14:22:39
102
1502.00
XLON
1301152
13-Mar-2018
14:21:39
945
1501.50
XLON
1298423
13-Mar-2018
14:21:37
515
1502.00
XLON
1298334
13-Mar-2018
14:21:37
562
1502.00
XLON
1298332
13-Mar-2018
14:15:27
220
1501.50
XLON
1282765
13-Mar-2018
14:15:27
577
1501.50
XLON
1282763
13-Mar-2018
14:15:27
750
1501.50
XLON
1282757
13-Mar-2018
14:15:27
62
1501.50
XLON
1282759
13-Mar-2018
14:15:27
960
1501.50
XLON
1282748
13-Mar-2018
14:14:36
1,033
1502.00
XLON
1280997
13-Mar-2018
14:10:19
766
1501.00
XLON
1271103
13-Mar-2018
14:07:23
721
1500.50
XLON
1264030
13-Mar-2018
14:07:23
737
1500.50
XLON
1264021
13-Mar-2018
14:04:31
1
1500.50
XLON
1257202
13-Mar-2018
14:04:31
667
1500.50
XLON
1257200
13-Mar-2018
14:04:31
39
1500.50
XLON
1257196
13-Mar-2018
14:04:10
316
1501.00
XLON
1256367
13-Mar-2018
14:04:10
353
1501.00
XLON
1256365
13-Mar-2018
14:01:30
751
1501.50
XLON
1250159
13-Mar-2018
14:01:24
259
1501.50
XLON
1249837
13-Mar-2018
14:01:24
523
1501.50
XLON
1249835
13-Mar-2018
14:00:13
83
1502.00
XLON
1246508
13-Mar-2018
14:00:13
707
1502.00
XLON
1246506
13-Mar-2018
13:59:58
407
1502.50
XLON
1244839
13-Mar-2018
13:59:58
301
1502.50
XLON
1244837
13-Mar-2018
13:57:54
790
1502.50
XLON
1240306
13-Mar-2018
13:54:10
589
1503.00
XLON
1231559
13-Mar-2018
13:54:09
187
1503.00
XLON
1231507
13-Mar-2018
13:53:21
705
1504.00
XLON
1229580
13-Mar-2018
13:53:21
817
1504.00
XLON
1229574
13-Mar-2018
13:52:35
754
1504.50
XLON
1227981
13-Mar-2018
13:52:05
92
1504.50
XLON
1226997
13-Mar-2018
13:51:22
743
1504.50
XLON
1225379
13-Mar-2018
13:51:22
760
1504.50
XLON
1225377
13-Mar-2018
13:50:53
651
1504.50
XLON
1224352
13-Mar-2018
13:47:34
731
1503.50
XLON
1217187
13-Mar-2018
13:45:21
1,296
1503.00
XLON
1212635
13-Mar-2018
13:45:19
1,354
1503.50
XLON
1212506
13-Mar-2018
13:45:19
736
1503.50
XLON
1212504
13-Mar-2018
13:41:12
384
1502.00
XLON
1202625
13-Mar-2018
13:41:12
954
1502.00
XLON
1202623
13-Mar-2018
13:33:51
305
1498.50
XLON
1183701
13-Mar-2018
13:33:51
373
1498.50
XLON
1183703
13-Mar-2018
13:31:32
773
1498.50
XLON
1178722
13-Mar-2018
13:30:33
755
1499.00
XLON
1176131
13-Mar-2018
13:29:18
668
1500.00
XLON
1173482
13-Mar-2018
13:28:05
651
1500.00
XLON
1170663
13-Mar-2018
13:26:35
700
1501.00
XLON
1167350
13-Mar-2018
13:26:33
346
1501.50
XLON
1167230
13-Mar-2018
13:26:33
379
1501.50
XLON
1167228
13-Mar-2018
13:23:09
707
1501.00
XLON
1160432
13-Mar-2018
13:23:04
730
1501.50
XLON
1160235
13-Mar-2018
13:23:01
534
1502.00
XLON
1160126
13-Mar-2018
13:23:01
476
1502.00
XLON
1160128
13-Mar-2018
13:23:01
174
1502.50
XLON
1160124
13-Mar-2018
13:23:01
867
1502.50
XLON
1160122
13-Mar-2018
13:14:49
650
1500.00
XLON
1142675
13-Mar-2018
13:13:36
686
1501.00
XLON
1140096
13-Mar-2018
13:12:06
40
1501.00
XLON
1136557
13-Mar-2018
13:12:06
210
1501.00
XLON
1136555
13-Mar-2018
13:12:06
522
1501.00
XLON
1136553
13-Mar-2018
13:12:06
676
1501.00
XLON
1136538
13-Mar-2018
13:12:06
67
1501.00
XLON
1136536
13-Mar-2018
13:11:48
762
1501.50
XLON
1135924
13-Mar-2018
13:11:48
757
1501.50
XLON
1135922
13-Mar-2018
13:11:48
867
1502.00
XLON
1135920
13-Mar-2018
13:05:52
452
1499.00
XLON
1123508
13-Mar-2018
13:05:52
186
1499.00
XLON
1123506
13-Mar-2018
13:02:57
701
1498.50
XLON
1116536
13-Mar-2018
13:00:41
274
1499.00
XLON
1110402
13-Mar-2018
13:00:36
503
1499.00
XLON
1110052
13-Mar-2018
12:59:01
10
1498.50
XLON
1105772
13-Mar-2018
12:59:01
186
1498.50
XLON
1105770
13-Mar-2018
12:58:59
451
1498.50
XLON
1105589
13-Mar-2018
12:58:01
784
1499.50
XLON
1103507
13-Mar-2018
12:57:35
486
1499.50
XLON
1102649
13-Mar-2018
12:57:32
183
1499.50
XLON
1102522
13-Mar-2018
12:56:36
621
1500.00
XLON
1100785
13-Mar-2018
12:56:01
46
1500.00
XLON
1099852
13-Mar-2018
12:54:44
704
1500.00
XLON
1097086
13-Mar-2018
12:53:49
824
1499.50
XLON
1095314
13-Mar-2018
12:53:45
851
1499.50
XLON
1095203
13-Mar-2018
12:51:10
920
1499.50
XLON
1090844
13-Mar-2018
12:49:55
697
1500.00
XLON
1088544
13-Mar-2018
12:45:53
193
1500.50
XLON
1081416
13-Mar-2018
12:45:53
500
1500.50
XLON
1081404
13-Mar-2018
12:43:38
720
1500.50
XLON
1077230
13-Mar-2018
12:42:19
445
1501.50
XLON
1074624
13-Mar-2018
12:42:16
245
1501.50
XLON
1074499
13-Mar-2018
12:40:22
686
1500.50
XLON
1070612
13-Mar-2018
12:38:59
758
1502.00
XLON
1068187
13-Mar-2018
12:38:39
717
1502.50
XLON
1067564
13-Mar-2018
12:36:52
698
1504.00
XLON
1063762
13-Mar-2018
12:33:54
788
1503.50
XLON
1057830
13-Mar-2018
12:33:54
474
1503.50
XLON
1057828
13-Mar-2018
12:33:54
269
1503.50
XLON
1057826
13-Mar-2018
12:32:50
801
1503.50
XLON
1055656
13-Mar-2018
12:32:44
597
1504.00
XLON
1055498
13-Mar-2018
12:32:18
289
1504.00
XLON
1054785
13-Mar-2018
12:31:43
800
1504.50
XLON
1053598
13-Mar-2018
12:26:44
262
1504.50
XLON
1043474
13-Mar-2018
12:26:44
489
1504.50
XLON
1043471
13-Mar-2018
12:26:39
644
1505.50
XLON
1043374
13-Mar-2018
12:20:35
779
1503.50
XLON
1036006
13-Mar-2018
12:19:41
743
1503.50
XLON
1035053
13-Mar-2018
12:17:30
224
1503.50
XLON
1032123
13-Mar-2018
12:17:30
449
1503.50
XLON
1032023
13-Mar-2018
12:11:43
767
1503.50
XLON
1025380
13-Mar-2018
12:10:06
693
1503.00
XLON
1023598
13-Mar-2018
12:08:37
762
1504.00
XLON
1021991
13-Mar-2018
12:07:04
656
1503.50
XLON
1020057
13-Mar-2018
12:04:40
785
1503.50
XLON
1017604
13-Mar-2018
12:02:23
586
1504.00
XLON
1015092
13-Mar-2018
12:02:19
87
1504.00
XLON
1015038
13-Mar-2018
12:00:13
779
1504.50
XLON
1012791
13-Mar-2018
11:55:54
763
1505.50
XLON
1007309
13-Mar-2018
11:55:03
768
1506.50
XLON
1006120
13-Mar-2018
11:50:15
165
1506.50
XLON
1001095
13-Mar-2018
11:50:14
500
1506.50
XLON
1001093
13-Mar-2018
11:49:56
200
1506.50
XLON
1000834
13-Mar-2018
11:49:10
719
1507.00
XLON
1000063
13-Mar-2018
11:48:19
62
1506.00
XLON
998425
13-Mar-2018
11:48:02
583
1506.00
XLON
998121
13-Mar-2018
11:47:30
680
1505.50
XLON
997115
13-Mar-2018
11:42:02
499
1507.50
XLON
985407
13-Mar-2018
11:42:02
145
1507.50
XLON
985409
13-Mar-2018
11:42:01
92
1507.50
XLON
985385
13-Mar-2018
11:42:01
237
1507.50
XLON
985380
13-Mar-2018
11:42:01
478
1507.50
XLON
985371
13-Mar-2018
11:42:01
21
1507.50
XLON
985369
13-Mar-2018
11:42:00
44
1507.50
XLON
985319
13-Mar-2018
11:40:49
262
1508.00
XLON
983770
13-Mar-2018
11:40:49
443
1508.00
XLON
983768
13-Mar-2018
11:39:22
654
1507.50
XLON
981842
13-Mar-2018
11:33:57
123
1507.00
XLON
976325
13-Mar-2018
11:33:57
588
1507.00
XLON
976323
13-Mar-2018
11:31:10
753
1508.00
XLON
972965
13-Mar-2018
11:31:10
674
1508.50
XLON
972963
13-Mar-2018
11:29:56
657
1507.00
XLON
968537
13-Mar-2018
11:24:56
478
1508.50
XLON
962371
13-Mar-2018
11:24:56
216
1508.50
XLON
962369
13-Mar-2018
11:22:31
659
1508.50
XLON
959827
13-Mar-2018
11:22:27
676
1509.00
XLON
959721
13-Mar-2018
11:19:16
782
1509.00
XLON
956574
13-Mar-2018
11:12:55
38
1508.50
XLON
950604
13-Mar-2018
11:12:55
755
1508.50
XLON
950596
13-Mar-2018
11:12:51
579
1509.00
XLON
950494
13-Mar-2018
11:12:51
170
1509.00
XLON
950492
13-Mar-2018
11:11:32
508
1508.50
XLON
949334
13-Mar-2018
11:08:53
609
1508.50
XLON
946638
13-Mar-2018
11:08:53
184
1508.50
XLON
946636
13-Mar-2018
11:03:31
681
1509.00
XLON
941420
13-Mar-2018
10:59:52
768
1509.50
XLON
936856
13-Mar-2018
10:59:31
687
1510.00
XLON
936466
13-Mar-2018
10:58:18
131
1510.50
XLON
935367
13-Mar-2018
10:58:18
635
1510.50
XLON
935365
13-Mar-2018
10:56:23
812
1510.50
XLON
932124
13-Mar-2018
10:56:21
585
1511.00
XLON
932060
13-Mar-2018
10:56:21
373
1511.00
XLON
932058
13-Mar-2018
10:54:52
715
1511.50
XLON
930582
13-Mar-2018
10:45:26
471
1511.50
XLON
921945
13-Mar-2018
10:45:26
218
1511.50
XLON
921939
13-Mar-2018
10:45:26
675
1511.50
XLON
921933
13-Mar-2018
10:42:42
756
1511.50
XLON
919025
13-Mar-2018
10:36:44
737
1511.50
XLON
913022
13-Mar-2018
10:34:40
670
1512.00
XLON
910966
13-Mar-2018
10:33:24
661
1513.00
XLON
909641
13-Mar-2018
10:32:29
9
1513.00
XLON
908803
13-Mar-2018
10:31:41
856
1513.50
XLON
907898
13-Mar-2018
10:31:27
783
1514.00
XLON
907664
13-Mar-2018
10:31:27
711
1514.00
XLON
907662
13-Mar-2018
10:25:07
831
1513.00
XLON
902040
13-Mar-2018
10:18:16
595
1511.00
XLON
895369
13-Mar-2018
10:18:16
122
1511.00
XLON
895367
13-Mar-2018
10:14:15
650
1512.00
XLON
891182
13-Mar-2018
10:13:45
650
1512.50
XLON
890603
13-Mar-2018
10:10:45
223
1513.00
XLON
887768
13-Mar-2018
10:10:45
567
1513.00
XLON
887766
13-Mar-2018
10:05:58
653
1513.50
XLON
883117
13-Mar-2018
10:03:25
370
1514.00
XLON
880679
13-Mar-2018
10:01:00
299
1514.00
XLON
878562
13-Mar-2018
10:00:37
88
1514.50
XLON
878288
13-Mar-2018
10:00:20
587
1514.50
XLON
878004
13-Mar-2018
09:59:57
891
1514.50
XLON
877339
13-Mar-2018
09:59:48
754
1515.00
XLON
877060
13-Mar-2018
09:59:48
453
1515.00
XLON
877062
13-Mar-2018
09:59:48
273
1515.00
XLON
877064
13-Mar-2018
09:59:46
1
1515.00
XLON
877024
13-Mar-2018
09:56:17
713
1515.00
XLON
873175
13-Mar-2018
09:55:18
650
1515.00
XLON
872285
13-Mar-2018
09:55:18
1,395
1515.00
XLON
872283
13-Mar-2018
09:55:18
461
1515.00
XLON
872281
13-Mar-2018
09:45:10
400
1513.50
XLON
862225
13-Mar-2018
09:45:10
642
1513.50
XLON
862223
13-Mar-2018
09:35:38
454
1510.00
XLON
853293
13-Mar-2018
09:35:05
226
1510.00
XLON
852779
13-Mar-2018
09:31:26
786
1510.00
XLON
848951
13-Mar-2018
09:29:47
785
1510.00
XLON
847035
13-Mar-2018
09:25:36
429
1510.50
XLON
843425
13-Mar-2018
09:25:36
125
1510.50
XLON
843421
13-Mar-2018
09:25:36
134
1510.50
XLON
843423
13-Mar-2018
09:25:36
540
1511.00
XLON
843419
13-Mar-2018
09:25:36
153
1511.00
XLON
843417
13-Mar-2018
09:22:24
767
1511.50
XLON
839901
13-Mar-2018
09:20:54
795
1511.50
XLON
838524
13-Mar-2018
09:18:54
493
1512.00
XLON
836394
13-Mar-2018
09:18:54
199
1512.00
XLON
836392
13-Mar-2018
09:18:05
751
1512.00
XLON
835584
13-Mar-2018
09:14:05
732
1510.50
XLON
831699
13-Mar-2018
09:11:27
734
1510.50
XLON
828719
13-Mar-2018
09:07:48
724
1511.00
XLON
824667
13-Mar-2018
09:06:35
365
1511.50
XLON
823109
13-Mar-2018
09:06:35
712
1511.50
XLON
823111
13-Mar-2018
09:05:24
320
1511.50
XLON
821994
13-Mar-2018
09:02:00
732
1512.00
XLON
818664
13-Mar-2018
08:57:31
1
1512.50
XLON
812521
13-Mar-2018
08:57:31
795
1512.50
XLON
812519
13-Mar-2018
08:56:15
710
1513.50
XLON
810802
13-Mar-2018
08:53:33
768
1514.00
XLON
807221
13-Mar-2018
08:52:56
772
1514.00
XLON
806280
13-Mar-2018
08:50:55
90
1513.50
XLON
803308
13-Mar-2018
08:50:55
541
1513.50
XLON
803304
13-Mar-2018
08:50:55
112
1513.50
XLON
803306
13-Mar-2018
08:48:31
784
1514.00
XLON
799815
13-Mar-2018
08:43:41
581
1514.50
XLON
793226
13-Mar-2018
08:43:41
100
1514.50
XLON
793224
13-Mar-2018
08:43:13
681
1515.00
XLON
792612
13-Mar-2018
08:42:21
505
1516.00
XLON
791463
13-Mar-2018
08:41:50
15
1516.00
XLON
790589
13-Mar-2018
08:41:50
185
1516.00
XLON
790587
13-Mar-2018
08:36:00
600
1516.00
XLON
782440
13-Mar-2018
08:35:28
109
1516.00
XLON
781602
13-Mar-2018
08:35:28
2
1516.50
XLON
781600
13-Mar-2018
08:35:28
740
1516.50
XLON
781598
13-Mar-2018
08:29:42
780
1517.00
XLON
773460
13-Mar-2018
08:27:29
78
1517.50
XLON
770691
13-Mar-2018
08:27:29
696
1517.50
XLON
770689
13-Mar-2018
08:26:29
686
1518.00
XLON
768947
13-Mar-2018
08:24:49
716
1517.50
XLON
766278
13-Mar-2018
08:22:00
781
1517.50
XLON
761767
13-Mar-2018
08:21:39
719
1518.00
XLON
760785
13-Mar-2018
08:21:39
115
1518.00
XLON
760783
13-Mar-2018
08:21:16
1,129
1518.50
XLON
760534
13-Mar-2018
08:21:16
934
1519.00
XLON
760524
13-Mar-2018
08:21:16
238
1519.00
XLON
760522
13-Mar-2018
08:17:00
77
1518.50
XLON
754267
13-Mar-2018
08:17:00
1,450
1518.50
XLON
754265
13-Mar-2018
08:14:19
2,715
1517.00
XLON
749932
13-Mar-2018
08:13:00
140
1516.50
XLON
748097
13-Mar-2018
08:13:00
576
1516.50
XLON
748095
13-Mar-2018
08:12:18
182
1516.00
XLON
747148
13-Mar-2018
08:12:18
606
1516.00
XLON
747146
13-Mar-2018
08:04:11
1,103
1513.50
XLON
733595
13-Mar-2018
08:02:30
884
1512.50
XLON
731106
13-Mar-2018
07:57:53
744
1512.00
XLON
723044
13-Mar-2018
07:55:55
431
1512.00
XLON
719582
13-Mar-2018
07:55:55
400
1512.00
XLON
719580
13-Mar-2018
07:55:25
368
1512.50
XLON
718848
13-Mar-2018
07:55:25
776
1512.50
XLON
718850
13-Mar-2018
07:55:13
579
1512.50
XLON
718629
13-Mar-2018
07:50:39
1,033
1512.50
XLON
711779
13-Mar-2018
07:48:38
1,214
1513.00
XLON
708268
13-Mar-2018
07:46:17
1,012
1512.50
XLON
704719
13-Mar-2018
07:45:30
1,234
1513.00
XLON
703567
13-Mar-2018
07:44:39
688
1513.50
XLON
702272
13-Mar-2018
07:44:39
509
1513.50
XLON
702270
13-Mar-2018
07:44:39
607
1513.50
XLON
702268
13-Mar-2018
07:38:18
1,396
1513.50
XLON
691584
13-Mar-2018
07:34:04
790
1513.00
XLON
683424
13-Mar-2018
07:33:04
670
1514.00
XLON
681856
13-Mar-2018
07:33:04
539
1514.00
XLON
681854
13-Mar-2018
07:32:20
312
1514.00
XLON
680631
13-Mar-2018
07:32:20
188
1514.00
XLON
680629
13-Mar-2018
07:31:09
512
1514.00
XLON
678521
13-Mar-2018
07:30:00
825
1514.00
XLON
676517
13-Mar-2018
07:28:32
710
1514.50
XLON
674081
13-Mar-2018
07:28:32
655
1514.50
XLON
674079
13-Mar-2018
07:26:15
400
1514.00
XLON
670382
13-Mar-2018
07:24:17
678
1513.50
XLON
667766
13-Mar-2018
07:17:39
153
1512.50
XLON
657749
13-Mar-2018
07:17:39
610
1512.50
XLON
657747
13-Mar-2018
07:17:39
3
1512.50
XLON
657745
13-Mar-2018
07:17:26
658
1512.50
XLON
657411
13-Mar-2018
07:17:23
646
1513.00
XLON
657363
13-Mar-2018
07:12:51
788
1512.00
XLON
650493
13-Mar-2018
07:08:56
698
1513.00
XLON
644032
13-Mar-2018
07:08:13
691
1513.50
XLON
640962
13-Mar-2018
07:08:12
744
1514.00
XLON
640915
13-Mar-2018
07:03:56
77
1516.00
XLON
632072
13-Mar-2018
07:03:55
719
1516.00
XLON
632028
13-Mar-2018
07:03:53
322
1516.00
XLON
631987
13-Mar-2018
07:03:50
501
1516.00
XLON
631889
13-Mar-2018
07:03:50
18
1516.00
XLON
631875
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:
13 March 2018
Number of ordinary shares purchased:
179,518
Volume weighted average price paid per share ():
16.8813
Disaggregated Information
Transaction Date
Transaction Time
Volume
Price ()
Platform Code
MatchId
13-Mar-2018
15:28:12
81
16.685
XAMS
1480037
13-Mar-2018
15:28:12
380
16.685
XAMS
1480035
13-Mar-2018
15:28:12
374
16.685
XAMS
1480033
13-Mar-2018
15:27:40
650
16.685
XAMS
1478284
13-Mar-2018
15:27:26
181
16.69
XAMS
1477690
13-Mar-2018
15:27:26
381
16.69
XAMS
1477688
13-Mar-2018
15:27:26
299
16.69
XAMS
1477686
13-Mar-2018
15:26:09
627
16.685
XAMS
1474713
13-Mar-2018
15:26:09
49
16.685
XAMS
1474711
13-Mar-2018
15:25:14
670
16.685
XAMS
1472412
13-Mar-2018
15:24:23
316
16.695
XAMS
1469584
13-Mar-2018
15:24:23
377
16.695
XAMS
1469579
13-Mar-2018
15:23:28
400
16.7
XAMS
1466601
13-Mar-2018
15:23:28
39
16.7
XAMS
1466520
13-Mar-2018
15:23:28
832
16.7
XAMS
1466518
13-Mar-2018
15:23:25
71
16.705
XAMS
1466360
13-Mar-2018
15:23:25
370
16.705
XAMS
1466358
13-Mar-2018
15:23:25
154
16.705
XAMS
1466356
13-Mar-2018
15:20:51
271
16.695
XAMS
1458285
13-Mar-2018
15:20:51
404
16.695
XAMS
1458283
13-Mar-2018
15:20:01
696
16.7
XAMS
1455135
13-Mar-2018
15:18:36
258
16.685
XAMS
1450102
13-Mar-2018
15:18:36
424
16.685
XAMS
1450100
13-Mar-2018
15:18:24
1186
16.69
XAMS
1449533
13-Mar-2018
15:18:24
13
16.69
XAMS
1449531
13-Mar-2018
15:18:11
321
16.695
XAMS
1448838
13-Mar-2018
15:18:11
460
16.695
XAMS
1448836
13-Mar-2018
15:15:16
1051
16.665
XAMS
1439624
13-Mar-2018
15:13:11
327
16.645
XAMS
1433348
13-Mar-2018
15:12:59
465
16.65
XAMS
1432573
13-Mar-2018
15:12:59
200
16.65
XAMS
1432571
13-Mar-2018
15:09:42
580
16.65
XAMS
1422983
13-Mar-2018
15:08:06
657
16.645
XAMS
1418055
13-Mar-2018
15:06:47
641
16.655
XAMS
1413728
13-Mar-2018
15:06:47
237
16.66
XAMS
1413707
13-Mar-2018
15:06:47
235
16.66
XAMS
1413705
13-Mar-2018
15:06:47
194
16.66
XAMS
1413703
13-Mar-2018
15:05:05
538
16.665
XAMS
1408749
13-Mar-2018
15:05:03
110
16.665
XAMS
1408674
13-Mar-2018
15:04:37
15
16.675
XAMS
1407133
13-Mar-2018
15:04:37
400
16.675
XAMS
1407129
13-Mar-2018
15:04:37
225
16.675
XAMS
1407127
13-Mar-2018
15:02:37
642
16.685
XAMS
1400635
13-Mar-2018
15:02:20
581
16.69
XAMS
1399861
13-Mar-2018
15:00:31
591
16.7
XAMS
1394702
13-Mar-2018
14:59:03
598
16.71
XAMS
1389237
13-Mar-2018
14:57:00
624
16.72
XAMS
1384324
13-Mar-2018
14:57:00
578
16.72
XAMS
1384306
13-Mar-2018
14:55:38
179
16.715
XAMS
1381361
13-Mar-2018
14:55:38
589
16.715
XAMS
1381359
13-Mar-2018
14:55:25
628
16.72
XAMS
1380927
13-Mar-2018
14:52:09
678
16.71
XAMS
1373684
13-Mar-2018
14:50:58
714
16.71
XAMS
1371445
13-Mar-2018
14:49:57
601
16.71
XAMS
1368490
13-Mar-2018
14:48:19
674
16.72
XAMS
1364899
13-Mar-2018
14:46:30
701
16.73
XAMS
1361087
13-Mar-2018
14:45:10
632
16.74
XAMS
1358026
13-Mar-2018
14:44:15
689
16.745
XAMS
1356146
13-Mar-2018
14:42:01
257
16.75
XAMS
1351282
13-Mar-2018
14:42:01
430
16.75
XAMS
1351280
13-Mar-2018
14:40:42
703
16.75
XAMS
1348335
13-Mar-2018
14:39:09
134
16.75
XAMS
1344994
13-Mar-2018
14:39:09
461
16.75
XAMS
1344975
13-Mar-2018
14:36:38
600
16.755
XAMS
1338164
13-Mar-2018
14:35:05
452
16.775
XAMS
1334415
13-Mar-2018
14:35:05
221
16.775
XAMS
1334413
13-Mar-2018
14:33:31
697
16.77
XAMS
1330219
13-Mar-2018
14:31:51
654
16.79
XAMS
1326166
13-Mar-2018
14:30:49
702
16.79
XAMS
1323466
13-Mar-2018
14:29:22
622
16.785
XAMS
1319507
13-Mar-2018
14:27:56
578
16.785
XAMS
1316190
13-Mar-2018
14:27:56
587
16.79
XAMS
1316139
13-Mar-2018
14:24:41
107
16.805
XAMS
1306370
13-Mar-2018
14:24:41
366
16.805
XAMS
1306268
13-Mar-2018
14:24:41
4
16.805
XAMS
1306266
13-Mar-2018
14:24:41
201
16.805
XAMS
1306264
13-Mar-2018
14:23:50
572
16.815
XAMS
1303829
13-Mar-2018
14:21:40
704
16.815
XAMS
1298464
13-Mar-2018
14:21:38
691
16.82
XAMS
1298379
13-Mar-2018
14:21:26
632
16.825
XAMS
1298048
13-Mar-2018
14:19:27
122
16.82
XAMS
1293026
13-Mar-2018
14:19:27
497
16.82
XAMS
1293024
13-Mar-2018
14:16:57
115
16.825
XAMS
1286907
13-Mar-2018
14:16:57
500
16.825
XAMS
1286905
13-Mar-2018
14:15:27
3
16.82
XAMS
1282746
13-Mar-2018
14:15:27
594
16.82
XAMS
1282744
13-Mar-2018
14:14:36
668
16.825
XAMS
1280995
13-Mar-2018
14:13:07
623
16.825
XAMS
1277249
13-Mar-2018
14:10:16
640
16.82
XAMS
1270996
13-Mar-2018
14:10:16
6
16.82
XAMS
1270994
13-Mar-2018
14:10:14
642
16.825
XAMS
1270886
13-Mar-2018
14:07:29
524
16.815
XAMS
1264458
13-Mar-2018
14:07:29
114
16.815
XAMS
1264456
13-Mar-2018
14:07:23
94
16.82
XAMS
1264025
13-Mar-2018
14:07:23
581
16.82
XAMS
1264023
13-Mar-2018
14:04:09
256
16.825
XAMS
1256210
13-Mar-2018
14:04:09
346
16.825
XAMS
1256208
13-Mar-2018
14:02:21
363
16.825
XAMS
1252273
13-Mar-2018
14:02:21
293
16.825
XAMS
1252271
13-Mar-2018
14:00:57
694
16.84
XAMS
1248760
13-Mar-2018
13:59:56
290
16.855
XAMS
1244758
13-Mar-2018
13:59:56
328
16.855
XAMS
1244756
13-Mar-2018
13:57:54
596
16.855
XAMS
1240328
13-Mar-2018
13:57:35
667
16.86
XAMS
1239224
13-Mar-2018
13:54:39
696
16.85
XAMS
1232839
13-Mar-2018
13:53:45
150
16.855
XAMS
1230311
13-Mar-2018
13:53:45
441
16.855
XAMS
1230307
13-Mar-2018
13:53:21
401
16.86
XAMS
1229578
13-Mar-2018
13:53:21
270
16.86
XAMS
1229576
13-Mar-2018
13:52:37
664
16.865
XAMS
1228009
13-Mar-2018
13:51:43
829
16.865
XAMS
1226338
13-Mar-2018
13:51:18
762
16.87
XAMS
1225207
13-Mar-2018
13:47:34
708
16.86
XAMS
1217181
13-Mar-2018
13:45:21
677
16.855
XAMS
1212637
13-Mar-2018
13:42:31
640
16.84
XAMS
1205808
13-Mar-2018
13:41:09
663
16.84
XAMS
1202518
13-Mar-2018
13:39:27
654
16.825
XAMS
1198147
13-Mar-2018
13:36:26
608
16.79
XAMS
1190545
13-Mar-2018
13:35:18
40
16.795
XAMS
1187371
13-Mar-2018
13:35:18
442
16.795
XAMS
1187368
13-Mar-2018
13:35:12
103
16.795
XAMS
1187142
13-Mar-2018
13:33:52
638
16.8
XAMS
1183716
13-Mar-2018
13:33:29
641
16.805
XAMS
1182941
13-Mar-2018
13:30:33
44
16.815
XAMS
1176137
13-Mar-2018
13:30:33
93
16.815
XAMS
1176135
13-Mar-2018
13:30:33
575
16.815
XAMS
1176133
13-Mar-2018
13:29:18
626
16.82
XAMS
1173479
13-Mar-2018
13:27:40
685
16.835
XAMS
1169709
13-Mar-2018
13:26:34
599
16.84
XAMS
1167346
13-Mar-2018
13:26:32
452
16.845
XAMS
1167177
13-Mar-2018
13:26:32
158
16.845
XAMS
1167179
13-Mar-2018
13:23:04
575
16.85
XAMS
1160233
13-Mar-2018
13:23:01
232
16.855
XAMS
1160130
13-Mar-2018
13:23:01
384
16.855
XAMS
1160132
13-Mar-2018
13:23:01
627
16.86
XAMS
1160120
13-Mar-2018
13:21:31
699
16.86
XAMS
1157033
13-Mar-2018
13:17:05
700
16.83
XAMS
1147171
13-Mar-2018
13:14:22
699
16.835
XAMS
1141967
13-Mar-2018
13:13:35
681
16.835
XAMS
1140029
13-Mar-2018
13:11:48
667
16.835
XAMS
1135928
13-Mar-2018
13:11:48
595
16.84
XAMS
1135918
13-Mar-2018
13:07:53
247
16.825
XAMS
1127886
13-Mar-2018
13:07:53
338
16.825
XAMS
1127884
13-Mar-2018
13:06:02
414
16.805
XAMS
1123914
13-Mar-2018
13:06:02
179
16.805
XAMS
1123916
13-Mar-2018
13:05:52
707
16.81
XAMS
1123504
13-Mar-2018
13:03:28
643
16.805
XAMS
1117825
13-Mar-2018
13:01:18
545
16.81
XAMS
1112624
13-Mar-2018
13:01:15
107
16.81
XAMS
1112552
13-Mar-2018
13:00:57
650
16.81
XAMS
1111223
13-Mar-2018
12:58:39
657
16.82
XAMS
1104765
13-Mar-2018
12:56:36
665
16.825
XAMS
1100783
13-Mar-2018
12:55:47
596
16.825
XAMS
1099344
13-Mar-2018
12:55:47
28
16.825
XAMS
1099342
13-Mar-2018
12:54:24
648
16.825
XAMS
1096508
13-Mar-2018
12:54:09
698
16.83
XAMS
1095891
13-Mar-2018
12:53:08
193
16.825
XAMS
1094271
13-Mar-2018
12:53:08
472
16.825
XAMS
1094269
13-Mar-2018
12:51:17
204
16.82
XAMS
1091055
13-Mar-2018
12:50:36
634
16.825
XAMS
1089832
13-Mar-2018
12:49:46
709
16.83
XAMS
1088102
13-Mar-2018
12:47:54
679
16.83
XAMS
1084633
13-Mar-2018
12:46:48
659
16.83
XAMS
1082920
13-Mar-2018
12:45:58
643
16.83
XAMS
1081552
13-Mar-2018
12:45:53
326
16.835
XAMS
1081397
13-Mar-2018
12:45:53
294
16.835
XAMS
1081395
13-Mar-2018
12:43:01
297
16.855
XAMS
1075907
13-Mar-2018
12:43:01
400
16.855
XAMS
1075905
13-Mar-2018
12:43:01
615
16.855
XAMS
1075899
13-Mar-2018
12:40:22
400
16.84
XAMS
1070614
13-Mar-2018
12:40:22
267
16.84
XAMS
1070616
13-Mar-2018
12:38:39
93
16.86
XAMS
1067559
13-Mar-2018
12:38:06
93
16.86
XAMS
1066290
13-Mar-2018
12:38:05
490
16.86
XAMS
1066279
13-Mar-2018
12:38:05
17
16.86
XAMS
1066277
13-Mar-2018
12:36:52
597
16.875
XAMS
1063797
13-Mar-2018
12:36:52
145
16.88
XAMS
1063760
13-Mar-2018
12:36:52
400
16.88
XAMS
1063758
13-Mar-2018
12:36:52
46
16.88
XAMS
1063756
13-Mar-2018
12:33:54
632
16.875
XAMS
1057842
13-Mar-2018
12:32:44
622
16.875
XAMS
1055496
13-Mar-2018
12:31:47
361
16.875
XAMS
1053785
13-Mar-2018
12:31:47
222
16.875
XAMS
1053787
13-Mar-2018
12:30:38
631
16.875
XAMS
1050989
13-Mar-2018
12:27:45
670
16.875
XAMS
1044864
13-Mar-2018
12:26:39
586
16.885
XAMS
1043378
13-Mar-2018
12:26:39
580
16.89
XAMS
1043376
13-Mar-2018
12:22:03
694
16.865
XAMS
1037704
13-Mar-2018
12:17:23
412
16.865
XAMS
1031882
13-Mar-2018
12:17:23
179
16.865
XAMS
1031880
13-Mar-2018
12:14:24
142
16.865
XAMS
1028667
13-Mar-2018
12:13:14
518
16.865
XAMS
1027273
13-Mar-2018
12:11:41
587
16.87
XAMS
1025361
13-Mar-2018
12:09:22
710
16.875
XAMS
1022886
13-Mar-2018
12:08:52
698
16.88
XAMS
1022215
13-Mar-2018
12:06:59
209
16.865
XAMS
1019980
13-Mar-2018
12:06:59
400
16.865
XAMS
1019978
13-Mar-2018
12:02:23
537
16.86
XAMS
1015096
13-Mar-2018
12:02:23
145
16.86
XAMS
1015094
13-Mar-2018
12:00:13
161
16.87
XAMS
1012795
13-Mar-2018
12:00:13
452
16.87
XAMS
1012793
13-Mar-2018
11:55:05
694
16.88
XAMS
1006179
13-Mar-2018
11:55:03
206
16.885
XAMS
1006128
13-Mar-2018
11:55:03
45
16.885
XAMS
1006126
13-Mar-2018
11:55:03
400
16.885
XAMS
1006124
13-Mar-2018
11:55:03
8
16.885
XAMS
1006122
13-Mar-2018
11:49:10
627
16.89
XAMS
1000061
13-Mar-2018
11:47:22
617
16.875
XAMS
996887
13-Mar-2018
11:46:31
667
16.865
XAMS
995845
13-Mar-2018
11:42:25
708
16.88
XAMS
986418
13-Mar-2018
11:41:26
678
16.9
XAMS
984435
13-Mar-2018
11:40:49
604
16.9
XAMS
983766
13-Mar-2018
11:35:48
552
16.89
XAMS
978199
13-Mar-2018
11:35:48
51
16.89
XAMS
978197
13-Mar-2018
11:32:21
645
16.895
XAMS
974663
13-Mar-2018
11:31:10
661
16.905
XAMS
972971
13-Mar-2018
11:30:58
695
16.91
XAMS
972558
13-Mar-2018
11:26:08
711
16.89
XAMS
963830
13-Mar-2018
11:24:56
621
16.9
XAMS
962367
13-Mar-2018
11:22:27
641
16.905
XAMS
959719
13-Mar-2018
11:19:36
659
16.91
XAMS
956964
13-Mar-2018
11:15:42
282
16.91
XAMS
953199
13-Mar-2018
11:15:40
427
16.91
XAMS
953158
13-Mar-2018
11:14:02
650
16.91
XAMS
951677
13-Mar-2018
11:13:07
577
16.915
XAMS
950685
13-Mar-2018
11:07:00
92
16.91
XAMS
944839
13-Mar-2018
11:07:00
246
16.91
XAMS
944837
13-Mar-2018
11:06:19
325
16.91
XAMS
944283
13-Mar-2018
11:03:31
173
16.925
XAMS
941425
13-Mar-2018
11:03:31
517
16.925
XAMS
941423
13-Mar-2018
11:01:10
573
16.93
XAMS
938074
13-Mar-2018
10:58:18
602
16.94
XAMS
935369
13-Mar-2018
10:56:21
670
16.935
XAMS
932062
13-Mar-2018
10:55:18
693
16.935
XAMS
931041
13-Mar-2018
10:49:50
157
16.935
XAMS
926054
13-Mar-2018
10:49:50
472
16.935
XAMS
926056
13-Mar-2018
10:45:39
599
16.94
XAMS
922186
13-Mar-2018
10:44:53
649
16.945
XAMS
921366
13-Mar-2018
10:40:47
596
16.94
XAMS
917331
13-Mar-2018
10:36:16
620
16.945
XAMS
912634
13-Mar-2018
10:34:37
484
16.94
XAMS
910919
13-Mar-2018
10:34:37
158
16.94
XAMS
910917
13-Mar-2018
10:31:27
596
16.96
XAMS
907666
13-Mar-2018
10:29:38
629
16.965
XAMS
905966
13-Mar-2018
10:28:37
651
16.965
XAMS
905000
13-Mar-2018
10:28:37
575
16.965
XAMS
904990
13-Mar-2018
10:19:57
577
16.93
XAMS
896708
13-Mar-2018
10:19:55
2
16.93
XAMS
896688
13-Mar-2018
10:14:51
53
16.945
XAMS
891880
13-Mar-2018
10:14:51
462
16.945
XAMS
891878
13-Mar-2018
10:14:51
146
16.945
XAMS
891876
13-Mar-2018
10:12:06
255
16.955
XAMS
888959
13-Mar-2018
10:12:06
222
16.955
XAMS
888957
13-Mar-2018
10:11:30
183
16.955
XAMS
888448
13-Mar-2018
10:10:51
49
16.955
XAMS
887847
13-Mar-2018
10:08:12
271
16.965
XAMS
885209
13-Mar-2018
10:08:12
400
16.965
XAMS
885207
13-Mar-2018
10:03:45
32
16.97
XAMS
880967
13-Mar-2018
10:03:45
659
16.97
XAMS
880965
13-Mar-2018
10:01:47
714
16.98
XAMS
879182
13-Mar-2018
09:59:32
624
16.985
XAMS
876845
13-Mar-2018
09:55:37
250
16.98
XAMS
872589
13-Mar-2018
09:55:37
332
16.98
XAMS
872587
13-Mar-2018
09:55:18
650
16.985
XAMS
872279
13-Mar-2018
09:54:01
187
16.99
XAMS
870605
13-Mar-2018
09:54:01
395
16.99
XAMS
870603
13-Mar-2018
09:51:50
668
16.98
XAMS
868688
13-Mar-2018
09:47:03
607
16.97
XAMS
864160
13-Mar-2018
09:45:41
4
16.975
XAMS
862773
13-Mar-2018
09:45:41
629
16.975
XAMS
862771
13-Mar-2018
09:45:10
407
16.975
XAMS
862229
13-Mar-2018
09:45:10
233
16.975
XAMS
862227
13-Mar-2018
09:37:16
49
16.94
XAMS
854845
13-Mar-2018
09:37:16
111
16.94
XAMS
854843
13-Mar-2018
09:37:16
49
16.94
XAMS
854841
13-Mar-2018
09:37:16
160
16.94
XAMS
854839
13-Mar-2018
09:37:16
333
16.94
XAMS
854837
13-Mar-2018
09:36:33
538
16.94
XAMS
854034
13-Mar-2018
09:36:09
167
16.94
XAMS
853743
13-Mar-2018
09:31:26
356
16.94
XAMS
849010
13-Mar-2018
09:31:26
155
16.94
XAMS
849008
13-Mar-2018
09:31:26
112
16.94
XAMS
849006
13-Mar-2018
09:29:54
588
16.935
XAMS
847152
13-Mar-2018
09:25:36
600
16.945
XAMS
843427
13-Mar-2018
09:23:51
303
16.95
XAMS
841513
13-Mar-2018
09:23:51
314
16.95
XAMS
841515
13-Mar-2018
09:23:27
385
16.95
XAMS
841126
13-Mar-2018
09:23:27
216
16.95
XAMS
841128
13-Mar-2018
09:23:26
17
16.95
XAMS
841122
13-Mar-2018
09:21:03
659
16.95
XAMS
838661
13-Mar-2018
09:17:32
579
16.95
XAMS
835081
13-Mar-2018
09:13:46
216
16.94
XAMS
831422
13-Mar-2018
09:13:46
400
16.94
XAMS
831420
13-Mar-2018
09:10:52
57
16.94
XAMS
827967
13-Mar-2018
09:10:33
534
16.94
XAMS
827703
13-Mar-2018
09:10:20
79
16.94
XAMS
827454
13-Mar-2018
09:07:48
426
16.945
XAMS
824671
13-Mar-2018
09:07:48
219
16.945
XAMS
824669
13-Mar-2018
09:07:47
433
16.95
XAMS
824511
13-Mar-2018
09:07:47
271
16.95
XAMS
824513
13-Mar-2018
09:04:45
474
16.955
XAMS
821355
13-Mar-2018
09:04:45
186
16.955
XAMS
821353
13-Mar-2018
09:02:00
658
16.96
XAMS
818666
13-Mar-2018
08:59:57
594
16.965
XAMS
816489
13-Mar-2018
08:56:45
677
16.98
XAMS
811488
13-Mar-2018
08:56:15
315
16.985
XAMS
810806
13-Mar-2018
08:56:15
320
16.985
XAMS
810804
13-Mar-2018
08:55:32
666
16.985
XAMS
809803
13-Mar-2018
08:53:33
172
16.985
XAMS
807219
13-Mar-2018
08:53:33
474
16.985
XAMS
807217
13-Mar-2018
08:50:55
341
16.99
XAMS
803300
13-Mar-2018
08:50:55
320
16.99
XAMS
803302
13-Mar-2018
08:49:54
593
16.99
XAMS
801539
13-Mar-2018
08:49:36
96
16.99
XAMS
801241
13-Mar-2018
08:48:31
171
16.995
XAMS
799813
13-Mar-2018
08:48:31
477
16.995
XAMS
799811
13-Mar-2018
08:43:18
628
17.01
XAMS
792699
13-Mar-2018
08:43:13
336
17.015
XAMS
792616
13-Mar-2018
08:43:13
273
17.015
XAMS
792614
13-Mar-2018
08:42:21
637
17.02
XAMS
791461
13-Mar-2018
08:35:28
623
17.025
XAMS
781616
13-Mar-2018
08:35:28
11
17.025
XAMS
781612
13-Mar-2018
08:35:28
274
17.025
XAMS
781608
13-Mar-2018
08:35:28
400
17.025
XAMS
781606
13-Mar-2018
08:29:50
178
17.035
XAMS
773639
13-Mar-2018
08:29:50
484
17.035
XAMS
773641
13-Mar-2018
08:27:32
591
17.045
XAMS
770731
13-Mar-2018
08:24:49
58
17.045
XAMS
766258
13-Mar-2018
08:24:49
461
17.045
XAMS
766256
13-Mar-2018
08:24:49
126
17.045
XAMS
766254
13-Mar-2018
08:23:04
537
17.04
XAMS
763451
13-Mar-2018
08:22:53
24
17.04
XAMS
763239
13-Mar-2018
08:22:27
677
17.045
XAMS
762557
13-Mar-2018
08:22:00
528
17.045
XAMS
761764
13-Mar-2018
08:22:00
106
17.045
XAMS
761762
13-Mar-2018
08:21:16
4
17.05
XAMS
760532
13-Mar-2018
08:21:16
753
17.05
XAMS
760530
13-Mar-2018
08:21:16
150
17.05
XAMS
760528
13-Mar-2018
08:21:16
579
17.05
XAMS
760526
13-Mar-2018
08:18:23
376
17.04
XAMS
756417
13-Mar-2018
08:18:23
451
17.04
XAMS
756415
13-Mar-2018
08:12:34
583
17.02
XAMS
747419
13-Mar-2018
08:12:18
613
17.02
XAMS
747144
13-Mar-2018
08:11:51
744
17.025
XAMS
746358
13-Mar-2018
08:11:50
583
17.025
XAMS
746340
13-Mar-2018
08:09:30
685
17.02
XAMS
743101
13-Mar-2018
08:08:22
627
17.02
XAMS
741837
13-Mar-2018
08:08:22
177
17.02
XAMS
741835
13-Mar-2018
08:07:39
229
17.025
XAMS
740814
13-Mar-2018
08:07:39
731
17.025
XAMS
740812
13-Mar-2018
08:04:11
596
17.01
XAMS
733597
13-Mar-2018
08:02:30
435
17
XAMS
731104
13-Mar-2018
08:01:50
165
17
XAMS
730039
13-Mar-2018
07:57:53
702
16.995
XAMS
723046
13-Mar-2018
07:56:54
311
16.995
XAMS
721250
13-Mar-2018
07:56:45
368
16.995
XAMS
720961
13-Mar-2018
07:56:45
658
17
XAMS
720909
13-Mar-2018
07:55:53
223
17
XAMS
719521
13-Mar-2018
07:55:53
500
17
XAMS
719519
13-Mar-2018
07:55:53
53
17
XAMS
719513
13-Mar-2018
07:55:53
360
17
XAMS
719511
13-Mar-2018
07:55:53
520
17
XAMS
719509
13-Mar-2018
07:55:25
400
17.005
XAMS
718844
13-Mar-2018
07:55:25
209
17.005
XAMS
718846
13-Mar-2018
07:55:25
514
17.005
XAMS
718842
13-Mar-2018
07:51:42
277
16.995
XAMS
713559
13-Mar-2018
07:51:16
802
16.99
XAMS
712793
13-Mar-2018
07:50:39
759
16.995
XAMS
711776
13-Mar-2018
07:48:42
493
16.995
XAMS
708344
13-Mar-2018
07:48:42
631
16.995
XAMS
708342
13-Mar-2018
07:46:17
639
16.985
XAMS
704721
13-Mar-2018
07:45:15
698
16.99
XAMS
703083
13-Mar-2018
07:44:39
755
16.995
XAMS
702274
13-Mar-2018
07:42:36
441
17
XAMS
699154
13-Mar-2018
07:42:36
400
17
XAMS
699152
13-Mar-2018
07:38:54
691
16.99
XAMS
692698
13-Mar-2018
07:38:18
645
16.99
XAMS
691582
13-Mar-2018
07:35:55
671
16.99
XAMS
686532
13-Mar-2018
07:34:15
9
16.99
XAMS
683713
13-Mar-2018
07:34:15
400
16.99
XAMS
683705
13-Mar-2018
07:34:15
241
16.99
XAMS
683703
13-Mar-2018
07:34:04
298
16.99
XAMS
683428
13-Mar-2018
07:34:04
372
16.99
XAMS
683426
13-Mar-2018
07:33:04
714
16.995
XAMS
681858
13-Mar-2018
07:31:55
422
17
XAMS
679933
13-Mar-2018
07:31:09
219
17
XAMS
678519
13-Mar-2018
07:30:38
366
17
XAMS
677466
13-Mar-2018
07:30:38
369
17
XAMS
677464
13-Mar-2018
07:30:38
346
17
XAMS
677468
13-Mar-2018
07:30:38
397
17
XAMS
677461
13-Mar-2018
07:29:11
726
17
XAMS
675391
13-Mar-2018
07:28:32
614
17
XAMS
674087
13-Mar-2018
07:28:32
485
17
XAMS
674085
13-Mar-2018
07:28:32
400
17
XAMS
674083
13-Mar-2018
07:28:19
146
17
XAMS
673826
13-Mar-2018
07:28:19
287
17
XAMS
673824
13-Mar-2018
07:27:02
1008
17
XAMS
671732
13-Mar-2018
07:24:17
87
16.98
XAMS
667772
13-Mar-2018
07:24:17
213
16.98
XAMS
667770
13-Mar-2018
07:24:17
309
16.98
XAMS
667768
13-Mar-2018
07:19:47
697
16.97
XAMS
660701
13-Mar-2018
07:17:39
205
16.965
XAMS
657754
13-Mar-2018
07:17:39
394
16.965
XAMS
657752
13-Mar-2018
07:17:26
656
16.97
XAMS
657409
13-Mar-2018
07:16:35
657
16.975
XAMS
656019
13-Mar-2018
07:12:51
593
16.96
XAMS
650496
13-Mar-2018
07:08:12
632
16.98
XAMS
640917
13-Mar-2018
07:07:27
590
16.985
XAMS
639420
13-Mar-2018
07:04:01
60
17.005
XAMS
632265
13-Mar-2018
07:04:01
555
17.005
XAMS
632263
13-Mar-2018
07:03:56
274
17.01
XAMS
632055
13-Mar-2018
07:03:56
298
17.01
XAMS
632053
13-Mar-2018
07:03:56
102
17.01
XAMS
632051

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